Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.79 | 12.80 | 12.26 | 12.38 | 9,039,695 | -0.33(-2.60%) |
Jan 30, 2018 | 12.83 | 12.84 | 12.71 | 12.71 | 7,907,041 | -0.27(-2.08%) |
Jan 29, 2018 | 13.25 | 13.28 | 12.95 | 12.98 | 5,422,426 | -0.38(-2.84%) |
Jan 26, 2018 | 13.54 | 13.57 | 13.28 | 13.36 | 7,369,610 | -0.12(-0.89%) |
Jan 25, 2018 | 13.85 | 13.87 | 13.43 | 13.48 | 5,258,651 | -0.26(-1.89%) |
Jan 24, 2018 | 13.72 | 13.82 | 13.44 | 13.74 | 6,886,641 | +0.19(+1.40%) |
Jan 23, 2018 | 13.74 | 13.75 | 13.42 | 13.55 | 4,681,762 | -0.08(-0.59%) |
Jan 22, 2018 | 13.58 | 13.65 | 13.39 | 13.63 | 5,183,822 | +0.14(+1.04%) |
Jan 19, 2018 | 13.29 | 13.56 | 13.26 | 13.49 | 5,414,395 | +0.09(+0.67%) |
Jan 18, 2018 | 13.49 | 13.59 | 13.32 | 13.40 | 3,359,870 | -0.19(-1.40%) |
Jan 17, 2018 | 13.47 | 13.67 | 13.32 | 13.59 | 8,115,144 | +0.14(+1.04%) |
Jan 16, 2018 | 14.12 | 14.16 | 13.41 | 13.45 | 9,217,888 | -0.53(-3.79%) |
Jan 12, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.06(-0.43%) | |
Jan 11, 2018 | 13.85 | 14.27 | 13.84 | 14.04 | 18,438,484 | +0.24(+1.74%) |
Jan 10, 2018 | 13.87 | 13.80 | 16,368,232 | +0.16(+1.17%) | ||
Jan 09, 2018 | 13.48 | 13.66 | 13.42 | 13.64 | 13,097,650 | +0.33(+2.48%) |
Jan 08, 2018 | 13.37 | 13.44 | 13.26 | 13.31 | 8,699,554 | -0.04(-0.30%) |
Jan 05, 2018 | 13.38 | 13.54 | 13.24 | 13.35 | 9,625,463 | -0.12(-0.89%) |
Jan 04, 2018 | 13.75 | 13.82 | 13.39 | 13.47 | 13,796,347 | -0.33(-2.39%) |
Jan 03, 2018 | 13.75 | 14.01 | 13.73 | 13.80 | 5,921,728 | +0.08(+0.58%) |
Jan 02, 2018 | 13.41 | 13.73 | 13.39 | 13.72 | 9,197,022 | +0.39(+2.93%) |
Dec 29, 2017 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 13.19 | 13.37 | 13.18 | 13.32 | 6,391,590 | +0.19(+1.45%) |
Dec 27, 2017 | 13.06 | 13.21 | 13.01 | 13.13 | 6,659,929 | +0.02(+0.15%) |
Dec 26, 2017 | 12.69 | 13.17 | 12.63 | 13.11 | 4,171,493 | +0.51(+4.05%) |
Dec 22, 2017 | 12.46 | 12.78 | 12.36 | 12.60 | 4,429,042 | +0.06(+0.48%) |
Dec 21, 2017 | 12.06 | 12.57 | 11.94 | 12.54 | 9,971,991 | +0.48(+3.98%) |
Dec 20, 2017 | 11.35 | 12.11 | 11.17 | 12.06 | 13,299,225 | +0.87(+7.77%) |
Dec 19, 2017 | 11.20 | 11.29 | 11.05 | 11.19 | 9,991,428 | -0.02(-0.18%) |
Dec 18, 2017 | 11.20 | 11.49 | 11.16 | 11.21 | 8,699,339 | +0.10(+0.90%) |
Dec 15, 2017 | 11.79 | 11.81 | 11.02 | 11.11 | 10,064,833 | -0.51(-4.39%) |
Dec 14, 2017 | 11.63 | 11.84 | 11.61 | 11.62 | 3,625,783 | -0.09(-0.77%) |
Dec 13, 2017 | 11.84 | 11.89 | 11.66 | 11.71 | 3,284,590 | -0.04(-0.34%) |
Dec 12, 2017 | 11.81 | 11.87 | 11.64 | 11.75 | 4,391,602 | -0.01(-0.09%) |
Dec 11, 2017 | 11.86 | 11.92 | 11.72 | 11.76 | 5,653,112 | -0.03(-0.25%) |
Dec 08, 2017 | 11.82 | 11.97 | 11.74 | 11.79 | 7,348,920 | +0.11(+0.94%) |
Dec 07, 2017 | 11.53 | 11.74 | 11.50 | 11.68 | 6,239,096 | +0.19(+1.65%) |
Dec 06, 2017 | 11.95 | 12.01 | 11.46 | 11.49 | 7,428,057 | -0.56(-4.65%) |
Dec 05, 2017 | 11.85 | 12.18 | 11.84 | 12.05 | 7,231,176 | +0.15(+1.26%) |
Dec 04, 2017 | 12.01 | 12.19 | 11.81 | 11.90 | 7,092,168 | -0.21(-1.73%) |
Dec 01, 2017 | 12.11 | 12.48 | 12.00 | 12.11 | 9,550,466 | +0.27(+2.28%) |
Nov 30, 2017 | 11.57 | 12.01 | 11.57 | 11.84 | 6,982,138 | +0.32(+2.78%) |
Nov 29, 2017 | 11.41 | 11.58 | 11.33 | 11.52 | 6,860,823 | +0.09(+0.79%) |
Nov 28, 2017 | 11.36 | 11.50 | 11.31 | 11.43 | 3,704,278 | +0.03(+0.26%) |
Nov 27, 2017 | 11.84 | 11.36 | 11.40 | 6,502,828 | -0.44(-3.72%) | |
Nov 24, 2017 | 11.87 | 11.94 | 11.78 | 11.84 | 2,920,163 | +0.09(+0.77%) |
Nov 22, 2017 | 11.82 | 11.96 | 11.71 | 11.75 | 4,975,205 | +0.11(+0.95%) |
Nov 21, 2017 | 11.68 | 11.75 | 11.54 | 11.64 | 6,995,862 | +0.01(+0.09%) |
Nov 20, 2017 | 11.73 | 11.73 | 11.50 | 11.63 | 4,197,648 | -0.22(-1.86%) |
Nov 17, 2017 | 11.85 | 11.96 | 11.77 | 11.85 | 7,443,066 | +0.16(+1.37%) |
Nov 16, 2017 | 11.74 | 11.80 | 11.57 | 11.69 | 5,568,454 | -0.05(-0.43%) |
Nov 15, 2017 | 11.69 | 11.84 | 11.49 | 11.74 | 8,609,111 | -0.15(-1.26%) |
Nov 14, 2017 | 12.16 | 12.20 | 11.76 | 11.89 | 10,307,139 | -0.37(-3.02%) |
Nov 13, 2017 | 12.47 | 12.64 | 12.23 | 12.26 | 5,895,542 | -0.39(-3.08%) |
Nov 10, 2017 | 12.59 | 12.77 | 12.43 | 12.65 | 6,896,625 | -0.04(-0.32%) |
Nov 09, 2017 | 12.53 | 12.79 | 12.49 | 12.69 | 9,632,151 | +0.09(+0.71%) |
Nov 08, 2017 | 12.30 | 12.82 | 12.26 | 12.60 | 14,653,854 | -0.15(-1.18%) |
Nov 07, 2017 | 12.91 | 12.97 | 12.56 | 12.75 | 13,378,648 | -0.16(-1.24%) |
Nov 06, 2017 | 12.40 | 12.98 | 12.40 | 12.91 | 12,379,872 | +0.58(+4.70%) |
Nov 03, 2017 | 12.14 | 12.40 | 12.01 | 12.33 | 7,208,268 | +0.28(+2.32%) |
Nov 02, 2017 | 12.13 | 12.33 | 11.94 | 12.05 | 9,054,783 | -0.08(-0.66%) |