Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) | |
Mar 28, 2018 | 14.35 | 14.90 | 13.97 | 14.05 | 1,297,894 | -0.35(-2.43%) |
Mar 27, 2018 | 15.30 | 15.53 | 14.35 | 14.40 | 1,231,235 | -0.75(-4.95%) |
Mar 26, 2018 | 15.20 | 15.50 | 14.55 | 15.15 | 1,207,228 | +0.20(+1.34%) |
Mar 23, 2018 | 15.75 | 15.75 | 14.85 | 14.95 | 1,536,733 | -0.80(-5.08%) |
Mar 22, 2018 | 15.85 | 16.27 | 15.70 | 15.75 | 969,363 | -0.35(-2.17%) |
Mar 21, 2018 | 16.05 | 16.25 | 15.75 | 16.10 | 809,152 | +0.10(+0.63%) |
Mar 20, 2018 | 15.95 | 16.15 | 15.85 | 16.00 | 796,074 | +0.05(+0.31%) |
Mar 19, 2018 | 16.25 | 16.35 | 15.72 | 15.95 | 1,098,248 | -0.25(-1.54%) |
Mar 16, 2018 | 16.35 | 16.50 | 16.00 | 16.20 | 2,150,508 | -0.25(-1.52%) |
Mar 15, 2018 | 16.85 | 16.85 | 16.10 | 16.45 | 1,138,227 | -0.30(-1.79%) |
Mar 14, 2018 | 16.80 | 16.90 | 16.30 | 16.75 | 1,096,991 | -0.05(-0.30%) |
Mar 13, 2018 | 16.45 | 16.90 | 16.20 | 16.80 | 1,367,037 | +0.35(+2.13%) |
Mar 12, 2018 | 16.55 | 16.65 | 15.61 | 16.45 | 1,588,194 | -0.10(-0.60%) |
Mar 09, 2018 | 17.10 | 17.35 | 15.95 | 16.55 | 2,745,028 | +0.10(+0.61%) |
Mar 08, 2018 | 15.00 | 16.90 | 14.86 | 16.45 | 2,074,760 | +1.20(+7.87%) |
Mar 07, 2018 | 14.85 | 15.25 | 14.80 | 15.25 | 1,348,555 | +0.25(+1.67%) |
Mar 06, 2018 | 15.50 | 15.51 | 14.78 | 15.00 | 1,438,070 | -0.20(-1.32%) |
Mar 05, 2018 | 14.85 | 15.90 | 14.85 | 15.20 | 2,123,236 | +0.22(+1.50%) |
Mar 02, 2018 | 14.10 | 15.13 | 14.10 | 14.97 | 1,216,902 | +0.57(+3.99%) |
Mar 01, 2018 | 14.10 | 14.65 | 14.03 | 14.40 | 981,865 | +0.40(+2.86%) |
Feb 28, 2018 | 14.45 | 14.71 | 14.00 | 14.00 | 1,142,854 | -0.25(-1.75%) |
Feb 27, 2018 | 14.05 | 15.05 | 13.85 | 14.25 | 1,194,545 | +0.10(+0.71%) |
Feb 26, 2018 | 14.05 | 14.25 | 13.80 | 14.15 | 741,506 | +0.10(+0.71%) |
Feb 23, 2018 | 14.00 | 14.10 | 13.65 | 14.05 | 962,946 | +0.05(+0.36%) |
Feb 22, 2018 | 14.00 | 14.20 | 13.55 | 14.00 | 1,914,031 | +0.15(+1.08%) |
Feb 21, 2018 | 12.75 | 14.50 | 12.75 | 13.85 | 3,820,020 | +1.25(+9.92%) |
Feb 20, 2018 | 12.10 | 13.13 | 12.10 | 12.60 | 1,969,552 | +0.40(+3.28%) |
Feb 16, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.45(-3.56%) | |
Feb 15, 2018 | 12.50 | 12.74 | 12.15 | 12.65 | 1,104,845 | +0.20(+1.61%) |
Feb 14, 2018 | 11.50 | 12.75 | 11.45 | 12.45 | 1,994,103 | +0.85(+7.33%) |
Feb 13, 2018 | 11.80 | 11.90 | 11.53 | 11.60 | 777,899 | -0.25(-2.11%) |
Feb 12, 2018 | 11.80 | 12.00 | 11.35 | 11.85 | 1,035,026 | +0.10(+0.85%) |
Feb 09, 2018 | 11.95 | 11.95 | 10.90 | 11.75 | 2,016,660 | -0.05(-0.42%) |
Feb 08, 2018 | 12.60 | 11.70 | 11.80 | 1,935,752 | -0.60(-4.84%) | |
Feb 07, 2018 | 13.00 | 13.20 | 12.15 | 12.40 | 3,260,493 | -0.65(-4.98%) |
Feb 06, 2018 | 11.60 | 13.10 | 11.45 | 13.05 | 2,993,581 | +0.75(+6.05%) |
Feb 05, 2018 | 11.70 | 12.53 | 11.60 | 12.30 | 4,629,009 | +0.50(+4.28%) |
Feb 02, 2018 | 11.85 | 12.15 | 11.10 | 11.80 | 2,674,792 | +0.50(+4.42%) |
Feb 01, 2018 | 11.50 | 11.65 | 11.05 | 11.30 | 1,011,499 | -0.20(-1.74%) |
Jan 31, 2018 | 11.85 | 12.10 | 11.50 | 11.50 | 1,037,873 | -0.20(-1.71%) |
Jan 30, 2018 | 11.95 | 12.20 | 11.75 | 11.70 | 1,675,097 | -0.55(-4.49%) |
Jan 29, 2018 | 12.35 | 13.25 | 12.06 | 12.25 | 2,762,595 | -0.10(-0.81%) |
Jan 26, 2018 | 11.20 | 12.41 | 11.00 | 12.35 | 3,031,161 | +1.35(+12.27%) |
Jan 25, 2018 | 10.40 | 11.00 | 10.16 | 11.00 | 1,682,238 | +0.75(+7.32%) |
Jan 24, 2018 | 10.40 | 10.55 | 10.05 | 10.25 | 901,665 | -0.10(-0.97%) |
Jan 23, 2018 | 10.20 | 10.35 | 9.950 | 10.35 | 1,144,949 | +0.10(+0.98%) |
Jan 22, 2018 | 9.500 | 10.30 | 9.350 | 10.25 | 1,533,009 | +0.90(+9.63%) |
Jan 19, 2018 | 9.350 | 9.475 | 9.240 | 9.350 | 726,212 | -0.03(-0.27%) |
Jan 18, 2018 | 9.600 | 9.750 | 9.300 | 9.375 | 625,094 | -0.22(-2.34%) |
Jan 17, 2018 | 9.600 | 9.850 | 9.450 | 9.600 | 840,013 | +0.05(+0.52%) |
Jan 16, 2018 | 9.950 | 10.07 | 9.500 | 9.550 | 947,425 | -0.32(-3.29%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.78(-7.28%) | |
Jan 11, 2018 | 9.300 | 10.80 | 9.250 | 10.65 | 3,380,924 | +1.45(+15.76%) |
Jan 10, 2018 | 8.850 | 9.225 | 8.700 | 9.200 | 1,078,636 | +0.35(+3.95%) |
Jan 09, 2018 | 8.800 | 9.000 | 8.650 | 8.850 | 784,634 | +0.15(+1.72%) |
Jan 08, 2018 | 9.200 | 9.250 | 8.650 | 8.700 | 1,595,706 | -0.40(-4.40%) |
Jan 05, 2018 | 8.850 | 9.350 | 8.750 | 9.100 | 1,713,084 | +0.25(+2.82%) |
Jan 04, 2018 | 9.250 | 9.350 | 8.850 | 8.850 | 1,974,505 | -0.40(-4.32%) |
Jan 03, 2018 | 8.750 | 9.545 | 8.650 | 9.250 | 1,851,729 | +0.50(+5.71%) |