Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.56 | 11.58 | 11.05 | 11.13 | 2,911,636 | -0.35(-3.05%) |
Jan 30, 2018 | 11.47 | 11.51 | 11.40 | 11.48 | 1,133,494 | -0.14(-1.20%) |
Jan 29, 2018 | 11.61 | 11.72 | 11.45 | 11.62 | 945,521 | -0.17(-1.44%) |
Jan 26, 2018 | 11.61 | 11.84 | 11.58 | 11.79 | 1,217,427 | +0.11(+0.94%) |
Jan 25, 2018 | 11.55 | 11.93 | 11.55 | 11.68 | 1,606,185 | +0.15(+1.30%) |
Jan 24, 2018 | 11.36 | 11.60 | 11.28 | 11.53 | 2,863,386 | +0.47(+4.25%) |
Jan 23, 2018 | 11.13 | 11.24 | 10.99 | 11.06 | 3,851,269 | -0.47(-4.08%) |
Jan 22, 2018 | 11.57 | 11.63 | 11.46 | 11.53 | 1,978,476 | -0.26(-2.21%) |
Jan 19, 2018 | 11.81 | 11.86 | 11.70 | 11.79 | 1,469,835 | +0.02(+0.17%) |
Jan 18, 2018 | 11.83 | 11.96 | 11.76 | 11.77 | 1,342,068 | -0.34(-2.81%) |
Jan 17, 2018 | 12.25 | 12.27 | 12.04 | 12.11 | 1,507,296 | -0.17(-1.38%) |
Jan 16, 2018 | 12.35 | 12.39 | 12.27 | 12.28 | 1,538,849 | -0.02(-0.16%) |
Jan 12, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.08(+0.65%) | |
Jan 11, 2018 | 12.07 | 12.23 | 12.02 | 12.22 | 933,635 | +0.17(+1.41%) |
Jan 10, 2018 | 12.05 | 1,630,789 | -0.20(-1.63%) | |||
Jan 09, 2018 | 12.25 | 12.32 | 12.19 | 12.25 | 2,031,644 | +0.03(+0.25%) |
Jan 08, 2018 | 12.17 | 12.24 | 12.03 | 12.22 | 2,682,406 | +0.12(+0.99%) |
Jan 05, 2018 | 11.88 | 12.11 | 11.77 | 12.10 | 2,944,918 | +0.55(+4.76%) |
Jan 04, 2018 | 11.54 | 11.69 | 11.44 | 11.55 | 1,513,185 | +0.12(+1.05%) |
Jan 03, 2018 | 11.53 | 11.57 | 11.40 | 11.43 | 1,270,663 | +0.00(+0.00%) |
Jan 02, 2018 | 11.37 | 11.50 | 11.30 | 11.43 | 1,587,869 | +0.17(+1.51%) |
Dec 29, 2017 | 11.26 | 11.26 | 11.26 | 0 | +0.15(+1.35%) | |
Dec 28, 2017 | 11.26 | 11.32 | 11.06 | 11.11 | 1,212,327 | +0.00(+0.00%) |
Dec 27, 2017 | 11.25 | 11.27 | 11.10 | 11.11 | 1,492,842 | -0.01(-0.09%) |
Dec 26, 2017 | 11.05 | 11.18 | 11.01 | 11.12 | 860,124 | +0.26(+2.39%) |
Dec 22, 2017 | 10.99 | 10.99 | 10.84 | 10.86 | 818,021 | -0.07(-0.64%) |
Dec 21, 2017 | 10.85 | 11.06 | 10.84 | 10.93 | 2,539,085 | +0.12(+1.11%) |
Dec 20, 2017 | 10.89 | 10.91 | 10.80 | 10.81 | 1,217,642 | +0.02(+0.19%) |
Dec 19, 2017 | 10.76 | 10.88 | 10.71 | 10.79 | 1,679,626 | -0.11(-1.01%) |
Dec 18, 2017 | 10.93 | 11.01 | 10.87 | 10.90 | 1,456,324 | +0.04(+0.37%) |
Dec 15, 2017 | 10.93 | 10.97 | 10.80 | 10.86 | 1,780,015 | +0.00(+0.00%) |
Dec 14, 2017 | 10.92 | 11.06 | 10.77 | 10.86 | 1,613,859 | -0.33(-2.95%) |
Dec 13, 2017 | 11.62 | 11.73 | 11.11 | 11.19 | 2,524,410 | -0.15(-1.32%) |
Dec 12, 2017 | 10.97 | 11.42 | 10.91 | 11.34 | 1,858,282 | +0.16(+1.43%) |
Dec 11, 2017 | 11.14 | 11.25 | 11.07 | 11.18 | 1,355,332 | +0.02(+0.18%) |
Dec 08, 2017 | 11.00 | 11.18 | 10.81 | 11.16 | 2,307,136 | +0.26(+2.39%) |
Dec 07, 2017 | 10.71 | 11.04 | 10.64 | 10.90 | 5,492,908 | -0.54(-4.72%) |
Dec 06, 2017 | 11.60 | 11.63 | 11.22 | 11.44 | 2,934,407 | -0.18(-1.55%) |
Dec 05, 2017 | 11.86 | 11.98 | 11.50 | 11.62 | 3,203,493 | -0.23(-1.94%) |
Dec 04, 2017 | 11.79 | 11.95 | 11.78 | 11.85 | 2,871,046 | +0.02(+0.17%) |
Dec 01, 2017 | 11.85 | 12.03 | 11.73 | 11.83 | 2,657,585 | +0.04(+0.34%) |
Nov 30, 2017 | 12.01 | 12.05 | 11.70 | 11.79 | 3,526,082 | -0.36(-2.96%) |
Nov 29, 2017 | 12.38 | 12.38 | 12.10 | 12.15 | 1,880,315 | -0.31(-2.49%) |
Nov 28, 2017 | 12.36 | 12.57 | 12.25 | 12.46 | 1,593,412 | +0.13(+1.05%) |
Nov 27, 2017 | 12.24 | 12.40 | 12.20 | 12.33 | 3,189,368 | -0.30(-2.38%) |
Nov 24, 2017 | 12.65 | 12.71 | 12.59 | 12.63 | 1,003,427 | -0.14(-1.10%) |
Nov 22, 2017 | 12.75 | 12.86 | 12.61 | 12.77 | 1,759,141 | -0.16(-1.24%) |
Nov 21, 2017 | 13.13 | 13.17 | 12.92 | 12.93 | 1,124,171 | -0.19(-1.45%) |
Nov 20, 2017 | 12.95 | 13.21 | 12.93 | 13.12 | 891,562 | +0.11(+0.85%) |
Nov 17, 2017 | 12.86 | 13.08 | 12.85 | 13.01 | 2,186,760 | +0.20(+1.56%) |
Nov 16, 2017 | 12.76 | 12.94 | 12.74 | 12.81 | 1,667,474 | +0.10(+0.79%) |
Nov 15, 2017 | 12.62 | 12.75 | 12.50 | 12.71 | 1,078,445 | +0.02(+0.16%) |
Nov 14, 2017 | 12.89 | 13.10 | 12.63 | 12.69 | 3,401,915 | +0.00(+0.00%) |
Nov 13, 2017 | 12.27 | 12.79 | 12.26 | 12.69 | 2,636,646 | +0.09(+0.71%) |
Nov 10, 2017 | 12.64 | 12.79 | 12.41 | 12.60 | 2,372,327 | -0.57(-4.33%) |
Nov 09, 2017 | 13.02 | 13.29 | 12.84 | 13.17 | 1,018,079 | -0.08(-0.60%) |
Nov 08, 2017 | 13.00 | 13.29 | 12.81 | 13.25 | 1,380,793 | +0.41(+3.19%) |
Nov 07, 2017 | 12.94 | 12.96 | 12.52 | 12.84 | 1,404,547 | -0.21(-1.61%) |
Nov 06, 2017 | 13.01 | 13.14 | 12.91 | 13.05 | 1,017,243 | +0.15(+1.16%) |
Nov 03, 2017 | 13.26 | 13.27 | 12.62 | 12.90 | 1,928,148 | -0.37(-2.79%) |
Nov 02, 2017 | 13.32 | 13.32 | 13.06 | 13.27 | 1,134,039 | -0.11(-0.82%) |