Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.09 | 14.25 | 13.45 | 13.99 | 1,348,190 | +0.07(+0.50%) |
Jan 30, 2018 | 13.30 | 13.95 | 13.26 | 13.92 | 3,543,655 | +0.15(+1.09%) |
Jan 29, 2018 | 13.50 | 14.00 | 13.45 | 13.77 | 4,622,884 | +0.43(+3.22%) |
Jan 26, 2018 | 14.47 | 14.75 | 13.20 | 13.34 | 6,479,650 | -1.13(-7.81%) |
Jan 25, 2018 | 14.29 | 14.59 | 14.18 | 14.47 | 5,661,132 | +0.51(+3.65%) |
Jan 24, 2018 | 13.59 | 14.30 | 13.18 | 13.96 | 8,317,560 | +0.91(+6.97%) |
Jan 23, 2018 | 12.51 | 13.22 | 12.43 | 13.05 | 4,242,351 | +0.41(+3.24%) |
Jan 22, 2018 | 12.25 | 12.70 | 12.20 | 12.64 | 2,072,971 | +0.24(+1.94%) |
Jan 19, 2018 | 12.34 | 12.45 | 12.22 | 12.40 | 2,214,470 | +0.05(+0.40%) |
Jan 18, 2018 | 12.47 | 12.15 | 12.35 | 1,595,698 | +0.16(+1.31%) | |
Jan 17, 2018 | 12.33 | 12.51 | 12.02 | 12.19 | 2,192,208 | -0.12(-0.97%) |
Jan 16, 2018 | 12.43 | 12.57 | 12.21 | 12.31 | 4,930,581 | +0.31(+2.58%) |
Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.18(-1.48%) | |
Jan 11, 2018 | 11.80 | 12.44 | 11.80 | 12.18 | 3,910,756 | +0.20(+1.67%) |
Jan 10, 2018 | 12.40 | 11.98 | 11.98 | 4,864,269 | -0.29(-2.36%) | |
Jan 09, 2018 | 13.01 | 13.01 | 12.25 | 12.27 | 4,072,887 | -0.56(-4.36%) |
Jan 08, 2018 | 13.02 | 13.02 | 12.55 | 12.83 | 2,955,110 | -0.17(-1.31%) |
Jan 05, 2018 | 12.05 | 13.30 | 12.05 | 13.00 | 4,922,370 | +0.95(+7.88%) |
Jan 04, 2018 | 12.27 | 12.44 | 12.00 | 12.05 | 2,991,518 | -0.45(-3.60%) |
Jan 03, 2018 | 12.56 | 12.61 | 12.25 | 12.50 | 2,247,650 | -0.08(-0.64%) |
Jan 02, 2018 | 12.66 | 12.84 | 12.40 | 12.58 | 3,093,484 | +0.04(+0.32%) |
Dec 29, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.13(+1.05%) | |
Dec 28, 2017 | 12.58 | 12.65 | 12.25 | 12.41 | 1,668,420 | -0.03(-0.24%) |
Dec 27, 2017 | 12.30 | 12.60 | 12.30 | 12.44 | 1,139,161 | +0.09(+0.73%) |
Dec 26, 2017 | 13.00 | 13.24 | 12.30 | 12.35 | 3,137,430 | -0.72(-5.51%) |
Dec 22, 2017 | 12.67 | 13.17 | 12.50 | 13.07 | 2,699,875 | +0.53(+4.23%) |
Dec 21, 2017 | 12.42 | 12.80 | 12.18 | 12.54 | 2,151,051 | +0.10(+0.80%) |
Dec 20, 2017 | 12.92 | 13.05 | 11.98 | 12.44 | 3,631,630 | -0.42(-3.27%) |
Dec 19, 2017 | 13.27 | 13.60 | 12.73 | 12.86 | 3,334,699 | -0.41(-3.09%) |
Dec 18, 2017 | 13.12 | 13.62 | 13.06 | 13.27 | 2,007,580 | +0.34(+2.63%) |
Dec 15, 2017 | 13.14 | 13.40 | 12.75 | 12.93 | 2,463,078 | +0.20(+1.57%) |
Dec 14, 2017 | 14.01 | 14.01 | 12.56 | 12.73 | 6,131,893 | -1.25(-8.94%) |
Dec 13, 2017 | 13.31 | 14.59 | 13.30 | 13.98 | 6,569,597 | +0.79(+5.99%) |
Dec 12, 2017 | 14.27 | 14.87 | 13.00 | 13.19 | 6,354,850 | -0.86(-6.12%) |
Dec 11, 2017 | 13.53 | 14.80 | 13.53 | 14.05 | 7,403,088 | +0.40(+2.93%) |
Dec 08, 2017 | 12.11 | 13.85 | 12.06 | 13.65 | 10,434,533 | +1.82(+15.38%) |
Dec 07, 2017 | 11.50 | 11.97 | 11.48 | 11.83 | 2,873,696 | +0.34(+2.96%) |
Dec 06, 2017 | 11.64 | 12.38 | 11.33 | 11.49 | 7,122,969 | -0.36(-3.04%) |
Dec 05, 2017 | 12.85 | 12.86 | 11.50 | 11.85 | 9,546,194 | -0.60(-4.82%) |
Dec 04, 2017 | 14.59 | 12.20 | 12.45 | 8,605,438 | -1.33(-9.65%) | |
Dec 01, 2017 | 13.04 | 14.70 | 12.90 | 13.78 | 12,390,151 | +0.18(+1.32%) |
Nov 30, 2017 | 14.34 | 14.72 | 13.60 | 13.60 | 4,911,338 | -0.52(-3.68%) |
Nov 29, 2017 | 14.28 | 14.47 | 13.05 | 14.12 | 7,452,170 | +0.36(+2.62%) |
Nov 28, 2017 | 14.20 | 14.58 | 13.40 | 13.76 | 7,929,403 | +0.25(+1.85%) |
Nov 27, 2017 | 12.99 | 14.78 | 12.99 | 13.51 | 18,288,100 | +1.29(+10.56%) |
Nov 24, 2017 | 14.41 | 14.54 | 12.03 | 12.22 | 24,410,304 | -3.93(-24.33%) |
Nov 22, 2017 | 19.08 | 19.11 | 16.10 | 16.15 | 17,509,886 | -3.16(-16.36%) |
Nov 21, 2017 | 16.99 | 19.42 | 16.00 | 19.31 | 31,505,122 | -0.77(-3.83%) |
Nov 20, 2017 | 21.16 | 21.47 | 19.66 | 20.08 | 9,548,065 | -1.12(-5.28%) |
Nov 17, 2017 | 23.63 | 23.63 | 21.16 | 21.20 | 7,230,763 | -2.11(-9.05%) |
Nov 16, 2017 | 25.48 | 25.81 | 23.01 | 23.31 | 5,554,365 | -1.67(-6.69%) |
Nov 15, 2017 | 24.92 | 26.12 | 24.80 | 24.98 | 3,292,120 | -0.18(-0.72%) |
Nov 14, 2017 | 27.29 | 27.92 | 25.11 | 25.16 | 3,458,725 | -2.07(-7.60%) |
Nov 13, 2017 | 28.75 | 29.30 | 26.50 | 27.23 | 8,124,399 | -0.28(-1.02%) |
Nov 10, 2017 | 26.47 | 27.60 | 26.01 | 27.51 | 3,158,883 | +2.04(+8.01%) |
Nov 09, 2017 | 25.96 | 26.10 | 24.56 | 25.47 | 3,241,086 | -0.54(-2.08%) |
Nov 08, 2017 | 27.50 | 27.59 | 25.74 | 26.01 | 2,820,309 | -1.51(-5.49%) |
Nov 07, 2017 | 27.45 | 28.00 | 27.30 | 27.52 | 2,280,964 | +0.42(+1.55%) |
Nov 06, 2017 | 25.90 | 27.50 | 25.60 | 27.10 | 2,945,996 | +2.08(+8.31%) |
Nov 03, 2017 | 25.49 | 26.40 | 25.00 | 25.02 | 1,677,202 | -0.25(-0.99%) |
Nov 02, 2017 | 25.49 | 26.79 | 25.03 | 25.27 | 3,001,872 | -1.78(-6.58%) |