Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.11 | 12.20 | 12.09 | 12.15 | 13,244,007 | +0.06(+0.50%) |
Jan 30, 2018 | 12.09 | 12.18 | 12.06 | 12.09 | 11,004,625 | -0.10(-0.80%) |
Jan 29, 2018 | 12.18 | 12.24 | 12.15 | 12.19 | 9,463,843 | +0.02(+0.12%) |
Jan 26, 2018 | 12.12 | 12.17 | 12.08 | 12.17 | 11,563,038 | +0.12(+1.00%) |
Jan 25, 2018 | 12.15 | 12.19 | 12.05 | 12.05 | 16,710,598 | -0.04(-0.37%) |
Jan 24, 2018 | 12.11 | 12.19 | 11.96 | 12.10 | 17,304,036 | +0.05(+0.44%) |
Jan 23, 2018 | 12.05 | 12.26 | 11.93 | 12.05 | 32,698,326 | +0.01(+0.06%) |
Jan 22, 2018 | 11.89 | 12.05 | 11.83 | 12.04 | 14,635,757 | +0.17(+1.39%) |
Jan 19, 2018 | 11.67 | 11.87 | 11.66 | 11.87 | 11,986,186 | +0.23(+1.93%) |
Jan 18, 2018 | 11.87 | 11.91 | 11.64 | 11.65 | 13,095,906 | -0.19(-1.59%) |
Jan 17, 2018 | 11.83 | 11.87 | 11.67 | 11.84 | 13,305,562 | +0.06(+0.51%) |
Jan 16, 2018 | 12.02 | 12.02 | 11.70 | 11.78 | 13,986,746 | -0.13(-1.07%) |
Jan 12, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.17(+1.41%) | |
Jan 11, 2018 | 11.68 | 11.76 | 11.62 | 11.74 | 9,121,633 | +0.11(+0.97%) |
Jan 10, 2018 | 11.78 | 11.63 | 11,898,097 | +0.19(+1.64%) | ||
Jan 09, 2018 | 11.28 | 11.56 | 11.24 | 11.44 | 9,299,351 | +0.21(+1.87%) |
Jan 08, 2018 | 11.20 | 11.27 | 11.15 | 11.23 | 15,288,255 | -0.02(-0.20%) |
Jan 05, 2018 | 11.20 | 11.27 | 11.16 | 11.25 | 13,300,102 | +0.10(+0.88%) |
Jan 04, 2018 | 11.17 | 11.20 | 11.08 | 11.15 | 20,125,612 | +0.10(+0.88%) |
Jan 03, 2018 | 10.99 | 11.11 | 10.93 | 11.05 | 20,151,558 | +0.09(+0.82%) |
Jan 02, 2018 | 11.05 | 10.93 | 10.88 | 10.96 | 17,857,556 | +0.03(+0.27%) |
Dec 29, 2017 | 10.93 | 10.93 | 10.93 | 0 | -0.14(-1.22%) | |
Dec 28, 2017 | 10.99 | 11.07 | 10.95 | 11.07 | 9,269,699 | +0.11(+1.03%) |
Dec 27, 2017 | 11.00 | 11.05 | 10.90 | 10.96 | 7,009,880 | -0.03(-0.27%) |
Dec 26, 2017 | 11.07 | 11.17 | 10.94 | 10.99 | 5,907,959 | -0.11(-1.01%) |
Dec 22, 2017 | 11.17 | 11.17 | 11.00 | 11.10 | 6,553,634 | -0.05(-0.40%) |
Dec 21, 2017 | 11.04 | 11.20 | 11.00 | 11.14 | 7,728,181 | +0.15(+1.37%) |
Dec 20, 2017 | 11.08 | 11.14 | 10.94 | 10.99 | 13,182,092 | +0.02(+0.21%) |
Dec 19, 2017 | 11.10 | 11.10 | 10.97 | 10.97 | 14,503,278 | -0.05(-0.48%) |
Dec 18, 2017 | 11.06 | 11.13 | 10.92 | 11.02 | 14,207,350 | +0.08(+0.69%) |
Dec 15, 2017 | 10.78 | 11.11 | 10.72 | 10.95 | 24,294,660 | +0.19(+1.74%) |
Dec 14, 2017 | 10.93 | 10.93 | 10.69 | 10.76 | 13,882,651 | -0.10(-0.96%) |
Dec 13, 2017 | 11.06 | 11.11 | 10.85 | 10.87 | 10,579,030 | -0.17(-1.55%) |
Dec 12, 2017 | 10.96 | 11.13 | 10.89 | 11.04 | 12,590,404 | +0.14(+1.30%) |
Dec 11, 2017 | 11.05 | 11.08 | 10.86 | 10.90 | 10,375,465 | -0.17(-1.55%) |
Dec 08, 2017 | 11.04 | 11.07 | 10.90 | 11.07 | 8,763,883 | +0.10(+0.95%) |
Dec 07, 2017 | 10.81 | 11.00 | 10.75 | 10.96 | 10,447,167 | +0.14(+1.31%) |
Dec 06, 2017 | 10.98 | 10.74 | 10.82 | 14,888,008 | +0.04(+0.41%) | |
Dec 05, 2017 | 10.98 | 11.02 | 10.75 | 10.78 | 11,658,898 | -0.18(-1.63%) |
Dec 04, 2017 | 10.96 | 11.12 | 10.91 | 10.96 | 13,074,342 | +0.19(+1.80%) |
Dec 01, 2017 | 10.77 | 10.83 | 10.56 | 10.76 | 19,923,884 | +0.03(+0.28%) |
Nov 30, 2017 | 10.87 | 11.01 | 10.71 | 10.73 | 18,603,708 | -0.06(-0.55%) |
Nov 29, 2017 | 10.51 | 10.87 | 10.50 | 10.79 | 19,534,876 | +0.38(+3.65%) |
Nov 28, 2017 | 10.09 | 10.43 | 10.07 | 10.41 | 15,418,899 | +0.35(+3.48%) |
Nov 27, 2017 | 10.02 | 10.12 | 10.01 | 10.06 | 7,962,946 | +0.03(+0.30%) |
Nov 24, 2017 | 10.14 | 10.16 | 10.03 | 10.03 | 3,028,758 | -0.06(-0.59%) |
Nov 22, 2017 | 10.13 | 10.18 | 10.10 | 10.09 | 6,880,626 | -0.01(-0.07%) |
Nov 21, 2017 | 10.14 | 10.17 | 10.06 | 10.10 | 7,666,911 | -0.01(-0.15%) |
Nov 20, 2017 | 10.11 | 10.17 | 10.07 | 10.11 | 6,125,939 | +0.02(+0.22%) |
Nov 17, 2017 | 9.927 | 10.10 | 9.927 | 10.09 | 8,150,896 | +0.10(+1.04%) |
Nov 16, 2017 | 10.12 | 10.17 | 9.987 | 9.987 | 11,130,394 | -0.08(-0.81%) |
Nov 15, 2017 | 10.04 | 10.17 | 9.957 | 10.07 | 11,262,905 | -0.07(-0.73%) |
Nov 14, 2017 | 9.897 | 10.17 | 9.892 | 10.14 | 15,375,822 | +0.19(+1.87%) |
Nov 13, 2017 | 9.756 | 9.972 | 9.718 | 9.957 | 11,374,516 | +0.16(+1.67%) |
Nov 10, 2017 | 9.875 | 9.920 | 9.793 | 9.793 | 11,764,183 | -0.05(-0.53%) |
Nov 09, 2017 | 9.838 | 9.964 | 9.756 | 9.845 | 14,444,208 | -0.06(-0.60%) |
Nov 08, 2017 | 9.994 | 10.01 | 9.867 | 9.905 | 11,097,103 | -0.08(-0.82%) |
Nov 07, 2017 | 10.26 | 10.30 | 9.979 | 9.987 | 12,571,151 | -0.28(-2.76%) |
Nov 06, 2017 | 10.27 | 10.33 | 10.24 | 10.27 | 7,629,424 | +0.00(+0.00%) |
Nov 03, 2017 | 10.27 | 10.31 | 10.20 | 10.27 | 10,492,616 | -0.07(-0.65%) |
Nov 02, 2017 | 10.28 | 10.36 | 10.19 | 10.34 | 12,251,466 | +0.04(+0.44%) |