Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.99 | 12.21 | 11.80 | 12.18 | 3,613,373 | +0.46(+3.92%) |
Jan 30, 2018 | 12.13 | 12.13 | 11.64 | 11.72 | 2,043,200 | -0.16(-1.35%) |
Jan 29, 2018 | 12.04 | 12.05 | 11.71 | 11.88 | 2,353,669 | -0.49(-3.96%) |
Jan 26, 2018 | 12.28 | 12.55 | 12.25 | 12.37 | 4,104,384 | +0.24(+1.98%) |
Jan 25, 2018 | 12.66 | 12.90 | 11.79 | 12.13 | 6,049,466 | -0.64(-5.01%) |
Jan 24, 2018 | 12.35 | 12.87 | 12.30 | 12.77 | 4,860,113 | +1.09(+9.33%) |
Jan 23, 2018 | 11.18 | 11.70 | 11.06 | 11.68 | 2,418,555 | +0.05(+0.43%) |
Jan 22, 2018 | 11.68 | 11.71 | 11.55 | 11.63 | 1,608,315 | -0.04(-0.34%) |
Jan 19, 2018 | 11.67 | 11.81 | 11.59 | 11.67 | 1,841,048 | +0.17(+1.48%) |
Jan 18, 2018 | 11.72 | 11.86 | 11.42 | 11.50 | 2,385,086 | -0.19(-1.63%) |
Jan 17, 2018 | 11.96 | 12.07 | 11.61 | 11.69 | 4,348,801 | -0.42(-3.47%) |
Jan 16, 2018 | 11.84 | 12.12 | 11.77 | 12.11 | 3,648,860 | -0.07(-0.57%) |
Jan 12, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.61(+5.27%) | |
Jan 11, 2018 | 11.61 | 11.70 | 11.36 | 11.57 | 1,655,095 | -0.06(-0.52%) |
Jan 10, 2018 | 11.59 | 11.63 | 1,829,650 | -0.03(-0.26%) | ||
Jan 09, 2018 | 11.62 | 11.74 | 11.50 | 11.66 | 2,163,041 | -0.25(-2.10%) |
Jan 08, 2018 | 11.97 | 12.01 | 11.74 | 11.91 | 3,278,244 | -0.20(-1.65%) |
Jan 05, 2018 | 12.00 | 12.23 | 11.96 | 12.11 | 2,819,174 | -0.02(-0.16%) |
Jan 04, 2018 | 12.08 | 12.27 | 12.04 | 12.13 | 4,575,968 | +0.14(+1.17%) |
Jan 03, 2018 | 12.05 | 12.19 | 11.81 | 11.99 | 6,050,123 | -0.11(-0.91%) |
Jan 02, 2018 | 11.91 | 12.12 | 11.87 | 12.10 | 4,204,684 | +0.49(+4.22%) |
Dec 29, 2017 | 11.61 | 11.61 | 11.61 | 0 | +0.24(+2.11%) | |
Dec 28, 2017 | 11.29 | 11.47 | 11.25 | 11.37 | 2,779,799 | +0.25(+2.25%) |
Dec 27, 2017 | 10.98 | 11.19 | 10.94 | 11.12 | 4,686,074 | +0.27(+2.50%) |
Dec 26, 2017 | 10.75 | 10.89 | 10.70 | 10.85 | 2,491,395 | +0.40(+3.82%) |
Dec 22, 2017 | 10.27 | 10.60 | 10.22 | 10.45 | 2,163,464 | +0.38(+3.77%) |
Dec 21, 2017 | 10.07 | 10.27 | 10.01 | 10.07 | 1,448,178 | -0.08(-0.79%) |
Dec 20, 2017 | 10.20 | 10.28 | 10.10 | 10.15 | 2,169,488 | +0.11(+1.10%) |
Dec 19, 2017 | 10.00 | 10.06 | 9.890 | 10.04 | 2,033,378 | +0.01(+0.10%) |
Dec 18, 2017 | 10.00 | 10.12 | 9.950 | 10.03 | 1,768,807 | +0.14(+1.42%) |
Dec 15, 2017 | 9.860 | 9.940 | 9.760 | 9.890 | 2,401,478 | +0.29(+3.02%) |
Dec 14, 2017 | 9.660 | 9.670 | 9.451 | 9.600 | 2,527,666 | -0.27(-2.74%) |
Dec 13, 2017 | 9.280 | 10.02 | 9.170 | 9.870 | 5,403,697 | +0.59(+6.36%) |
Dec 12, 2017 | 9.150 | 9.320 | 9.070 | 9.280 | 1,748,616 | +0.01(+0.11%) |
Dec 11, 2017 | 9.330 | 9.410 | 9.200 | 9.270 | 3,128,291 | -0.20(-2.11%) |
Dec 08, 2017 | 9.410 | 9.560 | 9.340 | 9.470 | 1,926,865 | +0.19(+2.05%) |
Dec 07, 2017 | 9.390 | 9.490 | 9.115 | 9.280 | 4,509,460 | -0.46(-4.72%) |
Dec 06, 2017 | 9.780 | 9.855 | 9.601 | 9.740 | 3,200,104 | -0.26(-2.60%) |
Dec 05, 2017 | 10.12 | 10.13 | 9.800 | 10.00 | 4,862,512 | -0.43(-4.12%) |
Dec 04, 2017 | 10.44 | 10.46 | 10.22 | 10.43 | 2,665,123 | -0.21(-1.97%) |
Dec 01, 2017 | 10.40 | 10.75 | 10.24 | 10.64 | 3,269,798 | +0.02(+0.19%) |
Nov 30, 2017 | 10.52 | 10.69 | 10.39 | 10.62 | 4,776,398 | -0.26(-2.39%) |
Nov 29, 2017 | 11.15 | 11.22 | 10.79 | 10.88 | 3,176,943 | -0.63(-5.47%) |
Nov 28, 2017 | 11.97 | 11.99 | 11.33 | 11.51 | 2,838,633 | -0.43(-3.60%) |
Nov 27, 2017 | 12.21 | 12.22 | 11.89 | 11.94 | 1,009,942 | +0.04(+0.34%) |
Nov 24, 2017 | 11.96 | 12.13 | 11.85 | 11.90 | 686,106 | -0.27(-2.22%) |
Nov 22, 2017 | 12.10 | 12.22 | 12.06 | 12.17 | 1,669,869 | +0.39(+3.31%) |
Nov 21, 2017 | 11.86 | 11.98 | 11.74 | 11.78 | 1,516,414 | +0.06(+0.51%) |
Nov 20, 2017 | 12.13 | 12.18 | 11.56 | 11.72 | 3,749,069 | -0.84(-6.69%) |
Nov 17, 2017 | 12.16 | 12.76 | 12.06 | 12.56 | 1,926,567 | +0.45(+3.72%) |
Nov 16, 2017 | 12.06 | 12.20 | 12.03 | 12.11 | 1,131,082 | +0.21(+1.76%) |
Nov 15, 2017 | 12.27 | 12.31 | 11.83 | 11.90 | 1,662,226 | -0.08(-0.67%) |
Nov 14, 2017 | 11.86 | 12.14 | 11.67 | 11.98 | 1,617,608 | -0.03(-0.25%) |
Nov 13, 2017 | 11.89 | 12.10 | 11.80 | 12.01 | 1,556,921 | +0.29(+2.47%) |
Nov 10, 2017 | 12.07 | 12.15 | 11.52 | 11.72 | 2,069,774 | -0.26(-2.17%) |
Nov 09, 2017 | 11.90 | 12.07 | 11.82 | 11.98 | 1,852,989 | -0.03(-0.24%) |
Nov 08, 2017 | 12.18 | 12.52 | 11.98 | 12.01 | 1,921,642 | +0.12(+1.00%) |
Nov 07, 2017 | 12.34 | 12.38 | 11.81 | 11.89 | 2,109,049 | -0.64(-5.11%) |
Nov 06, 2017 | 11.76 | 12.55 | 11.75 | 12.53 | 2,874,917 | +0.85(+7.28%) |
Nov 03, 2017 | 12.36 | 12.41 | 11.53 | 11.68 | 2,338,844 | -0.60(-4.89%) |
Nov 02, 2017 | 12.34 | 12.55 | 12.11 | 12.28 | 1,559,916 | -0.06(-0.49%) |