Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.15(+1.36%) | |
Mar 28, 2018 | 10.75 | 10.94 | 10.65 | 10.78 | 2,645,004 | +0.04(+0.34%) |
Mar 27, 2018 | 10.96 | 10.99 | 10.67 | 10.75 | 2,632,919 | -0.18(-1.63%) |
Mar 26, 2018 | 10.82 | 10.93 | 10.65 | 10.93 | 2,758,608 | +0.29(+2.70%) |
Mar 23, 2018 | 10.91 | 11.01 | 10.63 | 10.64 | 3,122,380 | -0.24(-2.17%) |
Mar 22, 2018 | 10.96 | 11.20 | 10.87 | 10.88 | 3,495,914 | -0.23(-2.06%) |
Mar 21, 2018 | 11.10 | 11.29 | 11.04 | 11.11 | 2,482,897 | -0.00(-0.02%) |
Mar 20, 2018 | 11.24 | 11.32 | 11.07 | 11.11 | 3,161,955 | -0.16(-1.43%) |
Mar 19, 2018 | 11.32 | 11.37 | 11.14 | 11.27 | 4,319,566 | -0.15(-1.33%) |
Mar 16, 2018 | 11.19 | 11.47 | 11.17 | 11.42 | 8,149,601 | +0.30(+2.67%) |
Mar 15, 2018 | 11.81 | 11.93 | 11.02 | 11.12 | 8,329,834 | -0.76(-6.36%) |
Mar 14, 2018 | 11.97 | 12.01 | 11.78 | 11.88 | 2,447,792 | -0.04(-0.34%) |
Mar 13, 2018 | 11.87 | 12.10 | 11.70 | 11.92 | 3,917,901 | +0.07(+0.55%) |
Mar 12, 2018 | 12.30 | 12.33 | 11.78 | 11.86 | 6,278,527 | -0.57(-4.62%) |
Mar 09, 2018 | 12.48 | 12.49 | 12.30 | 12.43 | 3,813,138 | +0.03(+0.21%) |
Mar 08, 2018 | 12.44 | 12.58 | 12.33 | 12.40 | 2,362,217 | +0.02(+0.20%) |
Mar 07, 2018 | 12.46 | 12.38 | 2,626,103 | +0.03(+0.23%) | ||
Mar 06, 2018 | 12.12 | 12.41 | 12.07 | 12.35 | 4,696,754 | +0.28(+2.36%) |
Mar 05, 2018 | 11.63 | 12.10 | 11.60 | 12.07 | 6,838,061 | +0.30(+2.56%) |
Mar 02, 2018 | 11.60 | 11.81 | 11.47 | 11.76 | 3,561,453 | +0.00(+0.00%) |
Mar 01, 2018 | 11.95 | 12.00 | 11.57 | 11.76 | 5,017,285 | -0.17(-1.40%) |
Feb 28, 2018 | 12.11 | 12.28 | 11.87 | 11.93 | 4,800,621 | -0.15(-1.28%) |
Feb 27, 2018 | 12.44 | 12.56 | 12.07 | 12.09 | 3,013,508 | -0.31(-2.51%) |
Feb 26, 2018 | 12.37 | 12.49 | 12.21 | 12.40 | 4,130,914 | +0.01(+0.10%) |
Feb 23, 2018 | 12.09 | 12.59 | 12.07 | 12.38 | 6,516,561 | +0.28(+2.35%) |
Feb 22, 2018 | 12.10 | 22,695,604 | -1.17(-8.80%) | |||
Feb 21, 2018 | 13.03 | 13.53 | 12.99 | 13.27 | 7,063,732 | +0.28(+2.17%) |
Feb 20, 2018 | 13.01 | 13.31 | 12.98 | 12.99 | 4,232,085 | -0.10(-0.74%) |
Feb 16, 2018 | 13.08 | 13.08 | 13.08 | 0 | -0.47(-3.49%) | |
Feb 15, 2018 | 13.62 | 13.64 | 13.24 | 13.56 | 4,467,027 | +0.05(+0.34%) |
Feb 14, 2018 | 13.08 | 13.56 | 13.00 | 13.51 | 3,461,311 | +0.37(+2.79%) |
Feb 13, 2018 | 13.15 | 13.29 | 12.96 | 13.14 | 3,998,791 | -0.11(-0.82%) |
Feb 12, 2018 | 13.54 | 13.59 | 13.19 | 13.25 | 4,348,394 | -0.20(-1.51%) |
Feb 09, 2018 | 13.44 | 13.59 | 12.85 | 13.45 | 5,022,157 | +0.21(+1.62%) |
Feb 08, 2018 | 13.93 | 13.93 | 13.24 | 13.24 | 2,781,353 | -0.66(-4.77%) |
Feb 07, 2018 | 14.04 | 14.16 | 13.84 | 13.90 | 4,147,267 | +0.26(+1.87%) |
Feb 06, 2018 | 13.10 | 13.76 | 12.89 | 13.65 | 5,485,314 | +0.11(+0.82%) |
Feb 05, 2018 | 13.58 | 13.84 | 13.50 | 13.54 | 6,155,577 | -0.23(-1.67%) |
Feb 02, 2018 | 14.13 | 14.26 | 13.68 | 13.77 | 4,607,963 | -0.57(-3.97%) |
Feb 01, 2018 | 14.33 | 14.65 | 14.21 | 14.33 | 5,303,494 | -0.06(-0.42%) |
Jan 31, 2018 | 14.83 | 14.93 | 14.39 | 14.39 | 5,213,784 | -0.23(-1.55%) |
Jan 30, 2018 | 15.08 | 15.25 | 14.06 | 14.62 | 5,662,312 | -0.55(-3.60%) |
Jan 29, 2018 | 15.21 | 15.39 | 15.11 | 15.17 | 3,951,692 | -0.02(-0.16%) |
Jan 26, 2018 | 15.34 | 15.50 | 15.15 | 15.19 | 3,455,212 | +0.07(+0.43%) |
Jan 25, 2018 | 15.34 | 15.34 | 15.03 | 15.13 | 3,259,036 | -0.10(-0.68%) |
Jan 24, 2018 | 15.22 | 15.44 | 15.18 | 15.23 | 1,657,973 | +0.05(+0.33%) |
Jan 23, 2018 | 15.39 | 15.53 | 15.10 | 15.18 | 2,304,197 | -0.06(-0.36%) |
Jan 22, 2018 | 14.89 | 15.30 | 14.79 | 15.23 | 3,118,386 | +0.30(+2.04%) |
Jan 19, 2018 | 14.77 | 14.95 | 14.65 | 14.93 | 2,424,765 | +0.29(+2.00%) |
Jan 18, 2018 | 15.03 | 15.13 | 14.60 | 14.64 | 2,229,459 | -0.45(-2.96%) |
Jan 17, 2018 | 15.51 | 15.51 | 15.03 | 15.09 | 1,868,102 | -0.31(-2.02%) |
Jan 16, 2018 | 15.62 | 15.66 | 15.36 | 15.40 | 2,685,449 | -0.04(-0.25%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.15(+0.98%) | |
Jan 11, 2018 | 15.22 | 15.33 | 15.13 | 15.29 | 2,901,238 | +0.25(+1.65%) |
Jan 10, 2018 | 15.21 | 15.23 | 14.97 | 15.04 | 1,702,242 | -0.15(-0.99%) |
Jan 09, 2018 | 15.18 | 15.39 | 15.17 | 15.19 | 2,095,679 | -0.00(-0.03%) |
Jan 08, 2018 | 15.09 | 15.32 | 14.94 | 15.19 | 3,184,800 | +0.12(+0.78%) |
Jan 05, 2018 | 15.21 | 15.27 | 15.05 | 15.07 | 1,937,209 | -0.12(-0.81%) |
Jan 04, 2018 | 15.27 | 15.32 | 15.03 | 15.20 | 2,169,836 | -0.01(-0.06%) |
Jan 03, 2018 | 15.61 | 15.68 | 15.11 | 15.21 | 2,247,001 | -0.38(-2.46%) |