Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.87 | 13.96 | 13.19 | 13.34 | 991,190 | -0.44(-3.21%) |
Jan 30, 2018 | 13.95 | 14.00 | 13.65 | 13.79 | 932,283 | -0.30(-2.11%) |
Jan 29, 2018 | 13.87 | 14.25 | 13.79 | 14.08 | 1,488,015 | +0.20(+1.47%) |
Jan 26, 2018 | 13.58 | 13.90 | 13.40 | 13.88 | 673,988 | +0.40(+2.96%) |
Jan 25, 2018 | 13.58 | 13.65 | 13.11 | 13.48 | 803,383 | -0.04(-0.27%) |
Jan 24, 2018 | 13.66 | 13.78 | 13.34 | 13.52 | 1,682,549 | -0.12(-0.91%) |
Jan 23, 2018 | 13.63 | 13.71 | 13.21 | 13.64 | 860,380 | -0.04(-0.32%) |
Jan 22, 2018 | 13.34 | 13.73 | 13.27 | 13.69 | 1,074,279 | +0.45(+3.40%) |
Jan 19, 2018 | 12.75 | 13.25 | 12.68 | 13.23 | 1,101,613 | +0.49(+3.82%) |
Jan 18, 2018 | 12.74 | 12.89 | 12.63 | 12.75 | 680,377 | +0.03(+0.23%) |
Jan 17, 2018 | 12.46 | 12.80 | 12.33 | 12.72 | 913,145 | +0.36(+2.94%) |
Jan 16, 2018 | 12.83 | 12.87 | 12.27 | 12.36 | 970,950 | -0.37(-2.91%) |
Jan 12, 2018 | 12.73 | 12.73 | 12.73 | 0 | +0.14(+1.10%) | |
Jan 11, 2018 | 12.19 | 12.65 | 12.08 | 12.59 | 1,277,502 | +0.52(+4.33%) |
Jan 10, 2018 | 11.64 | 12.12 | 11.59 | 12.07 | 790,120 | +0.38(+3.23%) |
Jan 09, 2018 | 11.88 | 11.93 | 11.56 | 11.69 | 1,079,528 | -0.28(-2.31%) |
Jan 08, 2018 | 12.08 | 12.10 | 11.71 | 11.96 | 1,094,628 | -0.01(-0.06%) |
Jan 05, 2018 | 11.95 | 12.09 | 11.85 | 11.97 | 962,127 | -0.01(-0.12%) |
Jan 04, 2018 | 12.04 | 12.09 | 11.43 | 11.99 | 1,540,713 | -0.07(-0.54%) |
Jan 03, 2018 | 12.45 | 12.46 | 12.02 | 12.05 | 983,381 | -0.40(-3.21%) |
Jan 02, 2018 | 12.35 | 12.62 | 12.35 | 12.45 | 955,596 | +0.19(+1.54%) |
Dec 29, 2017 | 12.26 | 12.26 | 12.26 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.63 | 12.63 | 12.42 | 12.45 | 1,046,745 | -0.14(-1.10%) |
Dec 27, 2017 | 12.89 | 12.89 | 12.49 | 12.59 | 1,118,224 | -0.28(-2.20%) |
Dec 26, 2017 | 12.73 | 13.13 | 12.73 | 12.87 | 1,025,054 | +0.14(+1.08%) |
Dec 22, 2017 | 12.75 | 12.93 | 12.52 | 12.73 | 735,951 | -0.28(-2.12%) |
Dec 21, 2017 | 12.89 | 13.16 | 12.85 | 13.01 | 1,864,891 | +0.13(+1.01%) |
Dec 20, 2017 | 12.85 | 12.99 | 12.66 | 12.88 | 935,108 | +0.14(+1.08%) |
Dec 19, 2017 | 12.69 | 12.86 | 12.50 | 12.74 | 1,623,785 | +0.20(+1.62%) |
Dec 18, 2017 | 11.91 | 12.54 | 11.83 | 12.54 | 1,522,406 | +0.73(+6.22%) |
Dec 15, 2017 | 11.59 | 12.00 | 11.57 | 11.80 | 2,727,165 | +0.23(+2.01%) |
Dec 14, 2017 | 11.86 | 11.96 | 11.43 | 11.57 | 1,577,345 | -0.28(-2.39%) |
Dec 13, 2017 | 11.63 | 12.03 | 11.50 | 11.85 | 811,533 | +0.20(+1.68%) |
Dec 12, 2017 | 12.06 | 12.13 | 11.62 | 11.66 | 3,514,588 | -0.48(-3.92%) |
Dec 11, 2017 | 11.97 | 12.18 | 11.90 | 12.13 | 1,949,454 | +0.16(+1.32%) |
Dec 08, 2017 | 11.78 | 12.05 | 11.69 | 11.98 | 797,116 | +0.00(+0.00%) |
Dec 07, 2017 | 11.54 | 11.86 | 11.47 | 1,764,982 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.50 | 11.57 | 11.28 | 11.44 | 1,527,791 | -0.01(-0.13%) |
Dec 05, 2017 | 11.83 | 11.83 | 11.33 | 11.45 | 1,552,955 | -0.39(-3.27%) |
Dec 04, 2017 | 11.89 | 12.27 | 11.79 | 11.84 | 2,210,518 | +0.11(+0.92%) |
Dec 01, 2017 | 11.83 | 11.88 | 11.41 | 11.73 | 1,673,009 | -0.09(-0.79%) |
Nov 30, 2017 | 12.01 | 12.42 | 11.81 | 11.83 | 2,866,155 | -0.19(-1.55%) |
Nov 29, 2017 | 11.46 | 12.14 | 11.46 | 12.01 | 3,080,619 | +0.55(+4.82%) |
Nov 28, 2017 | 10.86 | 11.48 | 10.86 | 11.46 | 2,784,079 | +0.65(+6.03%) |
Nov 27, 2017 | 10.97 | 11.22 | 10.69 | 10.81 | 2,984,163 | -0.18(-1.63%) |
Nov 24, 2017 | 11.15 | 11.43 | 10.92 | 10.99 | 3,682,550 | -0.21(-1.86%) |
Nov 22, 2017 | 11.65 | 11.75 | 10.94 | 11.20 | 11,428,599 | -1.67(-12.98%) |
Nov 21, 2017 | 12.76 | 13.12 | 12.49 | 12.87 | 5,319,504 | +0.12(+0.96%) |
Nov 20, 2017 | 12.69 | 12.78 | 12.28 | 12.74 | 2,319,901 | +0.09(+0.68%) |
Nov 17, 2017 | 12.35 | 13.02 | 12.35 | 12.66 | 3,472,654 | +0.59(+4.93%) |
Nov 16, 2017 | 11.73 | 12.17 | 11.73 | 12.06 | 877,759 | +0.24(+2.06%) |
Nov 15, 2017 | 11.58 | 11.86 | 11.35 | 11.82 | 1,125,746 | +0.18(+1.54%) |
Nov 14, 2017 | 11.57 | 11.70 | 11.37 | 11.64 | 900,333 | +0.01(+0.12%) |
Nov 13, 2017 | 11.76 | 11.86 | 11.45 | 11.63 | 1,388,763 | -0.19(-1.58%) |
Nov 10, 2017 | 11.45 | 11.96 | 11.45 | 11.81 | 996,873 | +0.37(+3.19%) |
Nov 09, 2017 | 11.01 | 11.64 | 11.01 | 11.45 | 2,151,081 | +0.37(+3.30%) |
Nov 08, 2017 | 11.16 | 11.31 | 11.02 | 11.08 | 1,218,946 | -0.24(-2.09%) |
Nov 07, 2017 | 11.97 | 11.97 | 11.14 | 11.32 | 2,207,302 | -0.62(-5.22%) |
Nov 06, 2017 | 11.95 | 12.11 | 11.85 | 11.94 | 1,309,979 | +0.02(+0.18%) |
Nov 03, 2017 | 12.02 | 12.04 | 11.83 | 11.92 | 1,082,105 | -0.10(-0.84%) |
Nov 02, 2017 | 11.83 | 12.22 | 11.83 | 12.02 | 1,302,738 | +0.25(+2.13%) |