Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.34 | 11.57 | 11.34 | 11.35 | 884,723 | +0.06(+0.50%) |
Feb 27, 2018 | 11.63 | 11.71 | 11.30 | 11.30 | 599,535 | -0.36(-3.10%) |
Feb 26, 2018 | 11.68 | 11.71 | 11.53 | 11.66 | 461,344 | +0.09(+0.76%) |
Feb 23, 2018 | 11.42 | 11.60 | 11.41 | 11.57 | 505,496 | +0.19(+1.70%) |
Feb 22, 2018 | 11.38 | 546,837 | +0.21(+1.87%) | |||
Feb 21, 2018 | 11.34 | 11.47 | 11.15 | 11.17 | 685,041 | -0.14(-1.21%) |
Feb 20, 2018 | 11.27 | 11.58 | 11.27 | 11.30 | 1,567,257 | +0.04(+0.36%) |
Feb 16, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 11.30 | 11.34 | 11.22 | 11.26 | 1,020,382 | +0.00(+0.00%) |
Feb 14, 2018 | 11.40 | 11.60 | 11.26 | 827,836 | -0.21(-1.82%) | |
Feb 13, 2018 | 11.50 | 11.52 | 11.35 | 11.47 | 720,205 | -0.03(-0.28%) |
Feb 12, 2018 | 11.70 | 11.73 | 11.13 | 11.50 | 1,308,023 | -0.21(-1.83%) |
Feb 09, 2018 | 11.78 | 11.85 | 11.24 | 11.71 | 1,274,833 | -0.23(-1.93%) |
Feb 08, 2018 | 12.81 | 12.87 | 11.93 | 11.94 | 1,245,992 | -0.85(-6.65%) |
Feb 07, 2018 | 12.71 | 12.83 | 12.64 | 12.79 | 364,190 | +0.04(+0.31%) |
Feb 06, 2018 | 12.39 | 12.81 | 12.33 | 12.75 | 576,454 | -0.14(-1.05%) |
Feb 05, 2018 | 13.13 | 13.24 | 12.68 | 12.89 | 412,719 | -0.28(-2.11%) |
Feb 02, 2018 | 13.27 | 13.33 | 13.13 | 13.17 | 479,570 | -0.17(-1.25%) |
Feb 01, 2018 | 13.52 | 13.59 | 13.25 | 13.33 | 475,972 | -0.25(-1.81%) |
Jan 31, 2018 | 13.44 | 13.67 | 13.44 | 13.58 | 514,540 | +0.14(+1.07%) |
Jan 30, 2018 | 13.43 | 13.48 | 13.35 | 13.44 | 339,972 | -0.02(-0.18%) |
Jan 29, 2018 | 13.68 | 13.68 | 13.46 | 13.46 | 265,869 | -0.29(-2.14%) |
Jan 26, 2018 | 13.93 | 13.93 | 13.68 | 13.75 | 273,146 | -0.12(-0.86%) |
Jan 25, 2018 | 13.90 | 13.90 | 13.81 | 13.87 | 264,130 | +0.02(+0.17%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.85 | 320,702 | -0.29(-2.08%) |
Jan 23, 2018 | 14.05 | 14.18 | 14.02 | 14.14 | 184,152 | +0.14(+0.96%) |
Jan 22, 2018 | 13.86 | 14.02 | 13.86 | 14.01 | 275,425 | +0.14(+0.97%) |
Jan 19, 2018 | 13.55 | 13.88 | 13.55 | 13.87 | 869,006 | +0.29(+2.16%) |
Jan 18, 2018 | 13.67 | 13.79 | 13.54 | 13.58 | 523,876 | -0.14(-0.98%) |
Jan 17, 2018 | 13.54 | 13.71 | 13.52 | 13.71 | 571,728 | +0.17(+1.29%) |
Jan 16, 2018 | 13.63 | 13.78 | 13.52 | 13.54 | 661,107 | -0.01(-0.06%) |
Jan 12, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.13(-0.93%) | |
Jan 11, 2018 | 13.68 | 13.83 | 13.66 | 13.67 | 410,659 | -0.10(-0.75%) |
Jan 10, 2018 | 13.66 | 13.78 | 742,325 | -0.21(-1.48%) | ||
Jan 09, 2018 | 14.21 | 14.21 | 13.98 | 13.98 | 279,596 | -0.20(-1.40%) |
Jan 08, 2018 | 14.07 | 14.21 | 14.02 | 14.18 | 439,843 | +0.10(+0.68%) |
Jan 05, 2018 | 14.04 | 14.16 | 14.03 | 14.09 | 199,671 | +0.06(+0.45%) |
Jan 04, 2018 | 14.17 | 14.18 | 14.02 | 14.02 | 356,070 | -0.15(-1.07%) |
Jan 03, 2018 | 14.13 | 14.24 | 14.13 | 14.17 | 297,801 | +0.03(+0.22%) |
Jan 02, 2018 | 14.15 | 14.17 | 14.07 | 14.14 | 526,232 | +0.00(+0.00%) |
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.74%) | |
Dec 28, 2017 | 14.03 | 14.11 | 13.95 | 14.04 | 362,580 | +0.05(+0.34%) |
Dec 27, 2017 | 13.95 | 14.06 | 13.94 | 13.99 | 259,606 | +0.04(+0.28%) |
Dec 26, 2017 | 13.86 | 14.02 | 13.83 | 13.95 | 157,117 | +0.05(+0.34%) |
Dec 22, 2017 | 13.92 | 13.97 | 13.84 | 13.90 | 220,131 | -0.02(-0.11%) |
Dec 21, 2017 | 13.86 | 13.97 | 13.83 | 13.92 | 300,831 | +0.09(+0.63%) |
Dec 20, 2017 | 14.01 | 14.09 | 13.83 | 13.83 | 322,053 | -0.10(-0.74%) |
Dec 19, 2017 | 14.31 | 14.37 | 13.93 | 13.94 | 609,626 | -0.41(-2.88%) |
Dec 18, 2017 | 14.19 | 14.52 | 14.19 | 14.35 | 409,256 | +0.13(+0.89%) |
Dec 15, 2017 | 14.19 | 14.26 | 14.13 | 14.22 | 870,087 | +0.06(+0.39%) |
Dec 14, 2017 | 14.29 | 14.29 | 14.13 | 14.17 | 242,413 | -0.10(-0.67%) |
Dec 13, 2017 | 14.17 | 14.29 | 14.17 | 14.26 | 371,177 | +0.06(+0.45%) |
Dec 12, 2017 | 14.28 | 14.37 | 14.17 | 14.20 | 435,519 | -0.08(-0.56%) |
Dec 11, 2017 | 14.35 | 14.37 | 14.23 | 14.28 | 335,081 | -0.05(-0.33%) |
Dec 08, 2017 | 14.25 | 14.35 | 14.13 | 14.33 | 473,489 | +0.00(+0.00%) |
Dec 07, 2017 | 14.12 | 14.22 | 14.02 | 598,457 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.04 | 14.12 | 13.90 | 14.03 | 609,087 | +0.02(+0.17%) |
Dec 05, 2017 | 14.44 | 14.50 | 13.89 | 14.01 | 501,468 | -0.45(-3.08%) |
Dec 04, 2017 | 14.44 | 14.56 | 14.39 | 14.45 | 616,425 | +0.16(+1.11%) |