Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.01 | 11.03 | 10.09 | 10.17 | 12,922,716 | -0.87(-7.88%) |
Jan 30, 2018 | 11.79 | 11.79 | 10.90 | 11.04 | 14,357,564 | -1.08(-8.91%) |
Jan 29, 2018 | 12.44 | 12.47 | 11.85 | 12.12 | 4,167,357 | -0.41(-3.27%) |
Jan 26, 2018 | 12.53 | 12.84 | 12.40 | 12.53 | 2,873,965 | +0.01(+0.08%) |
Jan 25, 2018 | 13.38 | 13.38 | 12.49 | 12.52 | 4,689,508 | -0.75(-5.65%) |
Jan 24, 2018 | 13.05 | 13.44 | 13.03 | 13.27 | 5,706,250 | +0.16(+1.22%) |
Jan 23, 2018 | 12.94 | 13.23 | 12.84 | 13.11 | 3,193,384 | +0.46(+3.64%) |
Jan 22, 2018 | 12.66 | 12.30 | 12.65 | 3,309,296 | +0.27(+2.18%) | |
Jan 19, 2018 | 12.74 | 12.81 | 12.32 | 12.38 | 3,418,833 | -0.46(-3.58%) |
Jan 18, 2018 | 12.98 | 13.05 | 12.61 | 12.84 | 1,890,828 | -0.23(-1.76%) |
Jan 17, 2018 | 13.11 | 13.36 | 12.95 | 13.07 | 2,004,680 | -0.03(-0.23%) |
Jan 16, 2018 | 13.28 | 13.44 | 12.98 | 13.10 | 3,915,483 | -0.26(-1.95%) |
Jan 12, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.34(+2.61%) | |
Jan 11, 2018 | 12.92 | 13.24 | 12.75 | 13.02 | 3,548,649 | +0.31(+2.44%) |
Jan 10, 2018 | 12.67 | 12.71 | 2,358,690 | -0.34(-2.61%) | ||
Jan 09, 2018 | 12.94 | 13.14 | 12.87 | 13.05 | 2,179,380 | +0.20(+1.56%) |
Jan 08, 2018 | 12.78 | 12.97 | 12.54 | 12.85 | 2,434,337 | +0.11(+0.86%) |
Jan 05, 2018 | 13.25 | 13.26 | 12.64 | 12.74 | 3,149,646 | -0.71(-5.28%) |
Jan 04, 2018 | 13.60 | 13.74 | 13.20 | 13.45 | 3,536,821 | -0.07(-0.52%) |
Jan 03, 2018 | 13.47 | 13.65 | 13.28 | 13.52 | 3,731,236 | +0.26(+1.96%) |
Jan 02, 2018 | 12.95 | 13.28 | 12.91 | 13.26 | 4,654,594 | +0.50(+3.92%) |
Dec 29, 2017 | 12.76 | 12.76 | 12.76 | 0 | -0.40(-3.04%) | |
Dec 28, 2017 | 12.93 | 13.21 | 12.93 | 13.16 | 4,145,771 | +0.32(+2.49%) |
Dec 27, 2017 | 12.80 | 12.94 | 12.68 | 12.84 | 2,696,752 | +0.06(+0.47%) |
Dec 26, 2017 | 12.57 | 12.82 | 12.47 | 12.78 | 2,094,036 | +0.25(+2.00%) |
Dec 22, 2017 | 12.61 | 12.80 | 12.50 | 12.53 | 2,789,643 | -0.01(-0.08%) |
Dec 21, 2017 | 11.81 | 12.56 | 11.73 | 12.54 | 5,215,543 | +0.54(+4.50%) |
Dec 20, 2017 | 12.13 | 12.19 | 11.89 | 12.00 | 4,278,953 | -0.06(-0.50%) |
Dec 19, 2017 | 12.38 | 12.53 | 12.04 | 12.06 | 3,474,979 | -0.28(-2.27%) |
Dec 18, 2017 | 12.20 | 12.66 | 12.18 | 12.34 | 4,641,101 | +0.31(+2.58%) |
Dec 15, 2017 | 12.30 | 12.44 | 12.01 | 12.03 | 5,869,414 | -0.16(-1.31%) |
Dec 14, 2017 | 12.61 | 12.64 | 12.15 | 12.19 | 3,340,665 | -0.52(-4.09%) |
Dec 13, 2017 | 12.80 | 12.93 | 12.67 | 12.71 | 3,016,992 | +0.00(+0.00%) |
Dec 12, 2017 | 13.22 | 13.22 | 12.53 | 12.71 | 2,934,170 | -0.42(-3.20%) |
Dec 11, 2017 | 12.50 | 13.22 | 12.30 | 13.13 | 3,131,242 | +0.67(+5.38%) |
Dec 08, 2017 | 12.51 | 12.73 | 12.34 | 12.46 | 2,350,975 | +0.11(+0.89%) |
Dec 07, 2017 | 12.39 | 12.46 | 12.14 | 12.35 | 3,977,004 | +0.01(+0.08%) |
Dec 06, 2017 | 12.53 | 12.60 | 12.16 | 12.34 | 3,253,649 | -0.31(-2.45%) |
Dec 05, 2017 | 12.75 | 13.05 | 12.59 | 12.65 | 3,021,411 | -0.12(-0.94%) |
Dec 04, 2017 | 13.11 | 13.28 | 12.76 | 12.77 | 2,959,071 | -0.38(-2.89%) |
Dec 01, 2017 | 12.99 | 13.35 | 12.93 | 13.15 | 2,907,232 | +0.35(+2.73%) |
Nov 30, 2017 | 12.64 | 12.93 | 12.54 | 12.80 | 3,992,716 | +0.22(+1.75%) |
Nov 29, 2017 | 12.41 | 12.65 | 12.35 | 12.58 | 2,080,067 | +0.19(+1.53%) |
Nov 28, 2017 | 12.27 | 12.49 | 12.23 | 12.39 | 2,316,970 | +0.17(+1.39%) |
Nov 27, 2017 | 12.21 | 12.40 | 12.05 | 12.22 | 3,247,420 | +0.00(+0.00%) |
Nov 24, 2017 | 12.66 | 12.66 | 12.22 | 12.22 | 1,609,355 | -0.35(-2.78%) |
Nov 22, 2017 | 12.60 | 12.79 | 12.41 | 12.57 | 2,868,827 | +0.17(+1.37%) |
Nov 21, 2017 | 12.69 | 12.77 | 12.26 | 12.40 | 2,896,345 | -0.24(-1.90%) |
Nov 20, 2017 | 12.70 | 12.96 | 12.21 | 12.64 | 3,548,600 | -0.65(-4.89%) |
Nov 17, 2017 | 13.01 | 13.41 | 12.94 | 13.29 | 3,229,053 | +0.41(+3.18%) |
Nov 16, 2017 | 12.94 | 13.06 | 12.66 | 12.88 | 2,147,499 | -0.06(-0.46%) |
Nov 15, 2017 | 12.54 | 12.99 | 12.17 | 12.94 | 4,566,307 | +0.26(+2.05%) |
Nov 14, 2017 | 13.62 | 13.78 | 12.64 | 12.68 | 5,675,765 | -1.10(-7.98%) |
Nov 13, 2017 | 14.06 | 14.17 | 13.64 | 13.78 | 4,213,489 | -0.36(-2.55%) |
Nov 10, 2017 | 13.89 | 14.17 | 13.78 | 14.14 | 3,591,961 | +0.20(+1.43%) |
Nov 09, 2017 | 13.65 | 13.98 | 13.61 | 13.94 | 3,651,208 | +0.22(+1.60%) |
Nov 08, 2017 | 14.08 | 14.08 | 13.58 | 13.72 | 4,451,680 | -0.46(-3.24%) |
Nov 07, 2017 | 14.38 | 14.42 | 14.12 | 14.18 | 3,753,442 | -0.17(-1.18%) |
Nov 06, 2017 | 13.45 | 14.37 | 13.45 | 14.35 | 5,316,113 | +1.02(+7.65%) |
Nov 03, 2017 | 13.11 | 13.49 | 13.06 | 13.33 | 3,173,742 | +0.21(+1.60%) |
Nov 02, 2017 | 13.22 | 13.68 | 12.98 | 13.12 | 6,142,881 | -0.80(-5.75%) |