Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.66 | 12.87 | 12.52 | 12.66 | 4,794,890 | +0.08(+0.64%) |
Jan 30, 2018 | 12.85 | 12.91 | 12.56 | 12.58 | 9,356,584 | -0.42(-3.23%) |
Jan 29, 2018 | 13.43 | 13.43 | 12.97 | 13.00 | 6,717,700 | -0.43(-3.20%) |
Jan 26, 2018 | 13.10 | 13.53 | 13.05 | 13.43 | 4,544,459 | +0.38(+2.91%) |
Jan 25, 2018 | 13.30 | 13.38 | 13.01 | 13.05 | 4,382,388 | -0.20(-1.51%) |
Jan 24, 2018 | 13.60 | 13.64 | 13.13 | 13.25 | 4,411,711 | -0.28(-2.07%) |
Jan 23, 2018 | 13.21 | 13.55 | 13.20 | 13.53 | 5,435,315 | +0.25(+1.88%) |
Jan 22, 2018 | 13.26 | 13.37 | 13.14 | 13.28 | 4,450,120 | -0.03(-0.23%) |
Jan 19, 2018 | 13.35 | 13.40 | 13.15 | 13.31 | 5,073,856 | +0.06(+0.45%) |
Jan 18, 2018 | 13.59 | 13.61 | 13.25 | 13.25 | 7,371,480 | -0.42(-3.07%) |
Jan 17, 2018 | 13.91 | 13.98 | 13.57 | 13.67 | 6,051,035 | -0.14(-1.01%) |
Jan 16, 2018 | 14.37 | 14.55 | 13.55 | 13.81 | 16,808,132 | +0.16(+1.17%) |
Jan 12, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.20(+1.49%) | |
Jan 11, 2018 | 13.70 | 13.70 | 13.33 | 13.45 | 11,396,290 | -0.22(-1.61%) |
Jan 10, 2018 | 13.62 | 13.67 | 12,150,738 | -0.73(-5.07%) | ||
Jan 09, 2018 | 14.22 | 14.55 | 14.13 | 14.40 | 10,710,457 | +0.28(+1.98%) |
Jan 08, 2018 | 14.00 | 14.13 | 13.58 | 14.12 | 10,452,948 | +0.29(+2.10%) |
Jan 05, 2018 | 13.60 | 14.10 | 13.45 | 13.83 | 15,985,808 | +0.46(+3.44%) |
Jan 04, 2018 | 13.80 | 13.96 | 13.13 | 13.37 | 13,820,378 | -0.16(-1.18%) |
Jan 03, 2018 | 12.76 | 13.55 | 12.51 | 13.53 | 23,101,530 | +1.51(+12.56%) |
Jan 02, 2018 | 11.25 | 12.02 | 11.25 | 12.02 | 10,450,942 | +0.85(+7.61%) |
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.18(-1.59%) | |
Dec 28, 2017 | 11.34 | 11.39 | 11.25 | 11.35 | 2,608,780 | +0.13(+1.16%) |
Dec 27, 2017 | 11.31 | 11.40 | 11.22 | 11.22 | 3,787,822 | -0.06(-0.53%) |
Dec 26, 2017 | 11.48 | 11.63 | 11.27 | 11.28 | 4,163,138 | -0.32(-2.76%) |
Dec 22, 2017 | 11.73 | 11.81 | 11.56 | 11.60 | 4,822,623 | -0.20(-1.69%) |
Dec 21, 2017 | 12.23 | 12.30 | 11.79 | 11.80 | 13,245,263 | -0.37(-3.04%) |
Dec 20, 2017 | 11.62 | 12.36 | 11.58 | 12.17 | 29,636,890 | +1.30(+11.96%) |
Dec 19, 2017 | 10.98 | 11.07 | 10.81 | 10.87 | 10,469,593 | -0.07(-0.64%) |
Dec 18, 2017 | 10.92 | 11.20 | 10.84 | 10.94 | 6,169,808 | +0.10(+0.92%) |
Dec 15, 2017 | 10.74 | 10.93 | 10.70 | 10.84 | 5,425,417 | +0.17(+1.59%) |
Dec 14, 2017 | 10.70 | 10.83 | 10.62 | 10.67 | 2,959,504 | +0.02(+0.19%) |
Dec 13, 2017 | 10.69 | 10.79 | 10.65 | 10.65 | 2,966,949 | -0.01(-0.09%) |
Dec 12, 2017 | 10.68 | 10.46 | 10.66 | 3,868,141 | +0.10(+0.95%) | |
Dec 11, 2017 | 10.33 | 10.57 | 10.28 | 10.56 | 3,513,289 | +0.31(+3.02%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.22 | 10.25 | 2,884,583 | -0.04(-0.39%) |
Dec 07, 2017 | 10.34 | 10.36 | 10.23 | 10.29 | 2,352,729 | +0.08(+0.78%) |
Dec 06, 2017 | 10.34 | 10.13 | 10.21 | 3,529,059 | -0.13(-1.26%) | |
Dec 05, 2017 | 10.47 | 10.61 | 10.34 | 10.34 | 2,838,665 | -0.10(-0.96%) |
Dec 04, 2017 | 10.82 | 10.84 | 10.44 | 10.44 | 3,351,538 | -0.35(-3.24%) |
Dec 01, 2017 | 10.85 | 10.85 | 10.67 | 10.79 | 2,876,119 | +0.02(+0.19%) |
Nov 30, 2017 | 10.69 | 10.82 | 10.63 | 10.77 | 2,198,346 | +0.12(+1.13%) |
Nov 29, 2017 | 10.92 | 10.93 | 10.55 | 10.65 | 3,237,939 | -0.28(-2.56%) |
Nov 28, 2017 | 10.87 | 11.03 | 10.87 | 10.93 | 2,993,615 | +0.05(+0.46%) |
Nov 27, 2017 | 10.73 | 10.93 | 10.71 | 10.88 | 2,203,092 | +0.09(+0.83%) |
Nov 24, 2017 | 10.70 | 10.80 | 10.70 | 10.79 | 1,054,860 | +0.06(+0.56%) |
Nov 22, 2017 | 10.60 | 10.78 | 10.58 | 10.73 | 2,865,090 | +0.19(+1.80%) |
Nov 21, 2017 | 10.24 | 10.67 | 10.24 | 10.54 | 4,253,681 | +0.30(+2.93%) |
Nov 20, 2017 | 10.28 | 10.30 | 10.23 | 10.24 | 1,704,845 | -0.06(-0.58%) |
Nov 17, 2017 | 10.39 | 10.41 | 10.20 | 10.30 | 2,753,234 | -0.08(-0.77%) |
Nov 16, 2017 | 10.38 | 10.53 | 10.37 | 10.38 | 2,124,800 | +0.05(+0.48%) |
Nov 15, 2017 | 10.31 | 10.37 | 10.06 | 10.33 | 5,502,971 | -0.07(-0.67%) |
Nov 14, 2017 | 10.63 | 10.68 | 10.36 | 10.40 | 3,466,745 | -0.29(-2.71%) |
Nov 13, 2017 | 10.72 | 10.77 | 10.64 | 10.69 | 2,337,339 | -0.09(-0.83%) |
Nov 10, 2017 | 10.70 | 10.87 | 10.66 | 10.78 | 1,804,353 | +0.02(+0.19%) |
Nov 09, 2017 | 10.80 | 10.84 | 10.69 | 10.76 | 1,776,737 | -0.06(-0.55%) |
Nov 08, 2017 | 10.85 | 10.90 | 10.75 | 10.82 | 1,442,256 | -0.01(-0.09%) |
Nov 07, 2017 | 10.92 | 10.99 | 10.77 | 10.83 | 2,041,342 | -0.14(-1.28%) |
Nov 06, 2017 | 11.03 | 11.04 | 10.86 | 10.97 | 1,884,658 | +0.02(+0.18%) |
Nov 03, 2017 | 10.77 | 11.12 | 10.65 | 10.95 | 6,405,159 | +0.24(+2.24%) |
Nov 02, 2017 | 10.78 | 10.84 | 10.70 | 10.71 | 2,097,809 | -0.07(-0.65%) |