Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.75 | 15.75 | 14.55 | 14.67 | 1,113,517 | -0.39(-2.59%) |
Jan 30, 2018 | 15.33 | 15.45 | 15.18 | 15.06 | 918,631 | -0.43(-2.78%) |
Jan 29, 2018 | 15.17 | 15.87 | 15.15 | 15.49 | 1,019,121 | +0.38(+2.51%) |
Jan 26, 2018 | 15.44 | 15.91 | 15.07 | 15.11 | 1,111,870 | -0.25(-1.63%) |
Jan 25, 2018 | 16.29 | 16.75 | 15.21 | 15.36 | 2,468,533 | -0.72(-4.48%) |
Jan 24, 2018 | 13.92 | 16.95 | 13.92 | 16.08 | 7,369,068 | +2.36(+17.20%) |
Jan 23, 2018 | 13.47 | 13.77 | 13.26 | 13.72 | 1,127,608 | +0.37(+2.77%) |
Jan 22, 2018 | 13.02 | 13.75 | 13.00 | 13.35 | 1,491,712 | +0.35(+2.69%) |
Jan 19, 2018 | 12.74 | 13.11 | 12.44 | 13.00 | 1,105,022 | +0.56(+4.50%) |
Jan 18, 2018 | 12.57 | 12.64 | 12.33 | 12.44 | 457,982 | -0.11(-0.88%) |
Jan 17, 2018 | 12.42 | 12.79 | 12.26 | 12.55 | 853,725 | +0.23(+1.87%) |
Jan 16, 2018 | 12.75 | 12.79 | 12.25 | 12.32 | 1,049,169 | -0.37(-2.92%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.40%) | |
Jan 11, 2018 | 12.70 | 12.82 | 12.51 | 12.64 | 539,750 | -0.09(-0.71%) |
Jan 10, 2018 | 12.88 | 12.73 | 632,618 | -0.04(-0.31%) | ||
Jan 09, 2018 | 12.51 | 12.86 | 12.30 | 12.77 | 1,147,148 | +0.34(+2.74%) |
Jan 08, 2018 | 12.54 | 12.78 | 12.30 | 12.43 | 1,072,759 | -0.11(-0.88%) |
Jan 05, 2018 | 12.73 | 12.95 | 12.47 | 12.54 | 1,127,459 | -0.23(-1.80%) |
Jan 04, 2018 | 13.73 | 13.85 | 12.56 | 12.77 | 1,396,929 | -0.75(-5.55%) |
Jan 03, 2018 | 12.81 | 13.90 | 12.75 | 13.52 | 1,947,966 | +0.68(+5.30%) |
Jan 02, 2018 | 12.34 | 12.85 | 12.25 | 12.84 | 1,026,025 | +0.60(+4.90%) |
Dec 29, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.52(-4.08%) | |
Dec 28, 2017 | 12.83 | 12.95 | 12.61 | 12.76 | 532,410 | +0.04(+0.31%) |
Dec 27, 2017 | 12.48 | 13.19 | 12.43 | 12.72 | 822,479 | +0.20(+1.60%) |
Dec 26, 2017 | 12.20 | 12.57 | 12.12 | 12.52 | 548,771 | +0.28(+2.29%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.05 | 12.24 | 855,838 | -0.34(-2.70%) |
Dec 21, 2017 | 12.55 | 12.73 | 12.47 | 12.58 | 376,884 | +0.05(+0.40%) |
Dec 20, 2017 | 12.42 | 12.75 | 12.35 | 12.53 | 442,426 | +0.13(+1.05%) |
Dec 19, 2017 | 12.65 | 12.76 | 12.36 | 12.40 | 495,412 | -0.23(-1.82%) |
Dec 18, 2017 | 12.75 | 12.87 | 12.36 | 12.63 | 695,258 | -0.08(-0.63%) |
Dec 15, 2017 | 12.62 | 12.94 | 12.01 | 12.71 | 4,038,905 | +0.09(+0.71%) |
Dec 14, 2017 | 13.20 | 13.36 | 12.54 | 12.62 | 735,990 | -0.54(-4.10%) |
Dec 13, 2017 | 12.75 | 13.28 | 12.75 | 13.16 | 686,726 | +0.44(+3.46%) |
Dec 12, 2017 | 12.75 | 13.17 | 12.67 | 12.72 | 953,988 | +0.18(+1.44%) |
Dec 11, 2017 | 13.60 | 13.85 | 12.41 | 12.54 | 1,121,183 | -1.00(-7.39%) |
Dec 08, 2017 | 13.10 | 13.78 | 13.01 | 13.54 | 1,248,772 | +0.47(+3.60%) |
Dec 07, 2017 | 12.68 | 13.07 | 12.51 | 13.07 | 707,978 | +0.34(+2.67%) |
Dec 06, 2017 | 12.48 | 12.84 | 12.32 | 12.73 | 445,820 | +0.25(+2.00%) |
Dec 05, 2017 | 12.60 | 12.96 | 12.41 | 12.48 | 471,099 | -0.12(-0.95%) |
Dec 04, 2017 | 12.86 | 13.05 | 12.54 | 12.60 | 658,379 | -0.18(-1.41%) |
Dec 01, 2017 | 12.48 | 13.18 | 12.36 | 12.78 | 1,031,061 | +0.33(+2.65%) |
Nov 30, 2017 | 12.20 | 12.50 | 12.04 | 12.45 | 733,438 | +0.31(+2.55%) |
Nov 29, 2017 | 12.15 | 12.48 | 11.92 | 12.14 | 658,320 | +0.01(+0.08%) |
Nov 28, 2017 | 12.04 | 12.23 | 11.81 | 12.13 | 589,141 | +0.09(+0.75%) |
Nov 27, 2017 | 12.31 | 12.53 | 11.97 | 12.04 | 529,578 | -0.35(-2.82%) |
Nov 24, 2017 | 12.20 | 12.48 | 12.17 | 12.39 | 306,546 | +0.20(+1.64%) |
Nov 22, 2017 | 12.02 | 12.20 | 11.85 | 12.19 | 553,497 | +0.14(+1.16%) |
Nov 21, 2017 | 12.18 | 12.25 | 11.85 | 12.05 | 770,791 | -0.05(-0.41%) |
Nov 20, 2017 | 12.10 | 12.29 | 12.04 | 12.10 | 630,662 | -0.08(-0.66%) |
Nov 17, 2017 | 12.24 | 12.40 | 12.11 | 12.18 | 539,730 | -0.03(-0.25%) |
Nov 16, 2017 | 12.30 | 12.54 | 12.15 | 12.21 | 670,877 | -0.09(-0.73%) |
Nov 15, 2017 | 12.04 | 12.41 | 11.85 | 12.30 | 826,582 | +0.22(+1.82%) |
Nov 14, 2017 | 12.90 | 12.90 | 11.68 | 12.08 | 1,691,659 | -0.85(-6.57%) |
Nov 13, 2017 | 13.40 | 13.52 | 12.93 | 12.93 | 575,392 | -0.33(-2.49%) |
Nov 10, 2017 | 12.90 | 13.51 | 12.90 | 13.26 | 1,157,558 | +0.37(+2.87%) |
Nov 09, 2017 | 12.50 | 12.98 | 12.34 | 12.89 | 554,664 | +0.29(+2.30%) |
Nov 08, 2017 | 12.28 | 12.75 | 12.28 | 12.60 | 514,573 | +0.15(+1.20%) |
Nov 07, 2017 | 11.88 | 12.59 | 11.82 | 12.45 | 835,268 | +0.51(+4.27%) |
Nov 06, 2017 | 12.10 | 12.20 | 11.70 | 11.94 | 638,098 | -0.39(-3.16%) |
Nov 03, 2017 | 11.70 | 12.35 | 11.11 | 12.33 | 1,917,274 | +0.11(+0.90%) |
Nov 02, 2017 | 12.20 | 12.30 | 12.01 | 12.22 | 616,026 | +0.04(+0.33%) |