Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.19 | 11.36 | 11.01 | 11.32 | 1,488,378 | +0.15(+1.34%) |
Jan 30, 2018 | 11.15 | 11.24 | 11.09 | 11.17 | 1,477,940 | -0.05(-0.45%) |
Jan 29, 2018 | 11.38 | 11.45 | 11.20 | 11.22 | 903,415 | -0.15(-1.32%) |
Jan 26, 2018 | 11.77 | 11.78 | 11.33 | 11.37 | 1,491,280 | -0.35(-2.99%) |
Jan 25, 2018 | 12.04 | 12.04 | 11.70 | 11.72 | 1,185,033 | -0.20(-1.68%) |
Jan 24, 2018 | 12.03 | 12.18 | 11.81 | 11.92 | 1,138,894 | -0.09(-0.75%) |
Jan 23, 2018 | 12.02 | 12.02 | 11.80 | 12.01 | 1,653,485 | +0.00(+0.00%) |
Jan 22, 2018 | 12.01 | 12.06 | 11.80 | 12.01 | 1,821,416 | -0.04(-0.33%) |
Jan 19, 2018 | 11.99 | 12.06 | 11.83 | 12.05 | 1,534,946 | +0.06(+0.50%) |
Jan 18, 2018 | 12.05 | 12.13 | 11.92 | 11.99 | 1,118,951 | -0.09(-0.75%) |
Jan 17, 2018 | 11.91 | 12.22 | 11.91 | 12.08 | 1,429,550 | +0.19(+1.60%) |
Jan 16, 2018 | 12.31 | 12.34 | 11.75 | 11.89 | 1,678,325 | -0.47(-3.80%) |
Jan 15, 2018 | 12.36 | 12.40 | 12.21 | 12.36 | 378,975 | +0.05(+0.41%) |
Jan 12, 2018 | 12.29 | 12.48 | 12.12 | 12.31 | 1,531,939 | +0.06(+0.49%) |
Jan 11, 2018 | 12.00 | 12.36 | 11.95 | 12.25 | 1,255,545 | +0.32(+2.68%) |
Jan 10, 2018 | 11.64 | 11.95 | 11.61 | 11.93 | 1,435,205 | +0.28(+2.40%) |
Jan 09, 2018 | 11.95 | 11.96 | 11.55 | 11.65 | 1,659,413 | -0.22(-1.85%) |
Jan 08, 2018 | 12.15 | 12.21 | 11.87 | 11.87 | 1,236,742 | -0.27(-2.22%) |
Jan 05, 2018 | 12.25 | 12.27 | 12.02 | 12.14 | 704,179 | -0.08(-0.65%) |
Jan 04, 2018 | 12.18 | 12.27 | 12.01 | 12.22 | 711,414 | +0.08(+0.66%) |
Jan 03, 2018 | 12.15 | 12.24 | 11.76 | 12.14 | 1,412,583 | +0.03(+0.25%) |
Jan 02, 2018 | 11.63 | 12.14 | 11.57 | 12.11 | 1,159,309 | +0.50(+4.31%) |
Dec 29, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.16(-1.36%) | |
Dec 28, 2017 | 11.66 | 11.79 | 11.51 | 11.77 | 1,164,865 | +0.02(+0.17%) |
Dec 27, 2017 | 11.95 | 11.98 | 11.66 | 11.75 | 1,111,083 | -0.22(-1.84%) |
Dec 22, 2017 | 12.55 | 12.55 | 11.98 | 11.97 | 1,810,927 | -0.57(-4.55%) |
Dec 21, 2017 | 12.75 | 12.79 | 12.53 | 12.54 | 769,679 | -0.26(-2.03%) |
Dec 20, 2017 | 13.23 | 13.23 | 12.64 | 12.80 | 1,232,801 | -0.35(-2.66%) |
Dec 19, 2017 | 13.35 | 13.40 | 13.08 | 13.15 | 737,236 | -0.19(-1.42%) |
Dec 18, 2017 | 12.97 | 13.39 | 12.97 | 13.34 | 1,030,057 | +0.37(+2.85%) |
Dec 15, 2017 | 13.22 | 13.31 | 12.97 | 12.97 | 3,143,624 | -0.20(-1.52%) |
Dec 14, 2017 | 13.31 | 13.50 | 13.17 | 13.17 | 883,557 | -0.14(-1.05%) |
Dec 13, 2017 | 13.51 | 13.59 | 13.31 | 13.31 | 978,758 | -0.14(-1.04%) |
Dec 12, 2017 | 13.65 | 13.73 | 13.43 | 13.45 | 1,160,329 | -0.13(-0.96%) |
Dec 11, 2017 | 13.39 | 13.69 | 13.34 | 13.58 | 983,584 | +0.25(+1.88%) |
Dec 08, 2017 | 13.39 | 13.53 | 13.29 | 13.33 | 795,816 | -0.05(-0.37%) |
Dec 07, 2017 | 13.21 | 13.44 | 13.16 | 13.38 | 1,054,527 | +0.21(+1.59%) |
Dec 06, 2017 | 13.40 | 13.65 | 13.12 | 13.17 | 1,279,711 | -0.31(-2.30%) |
Dec 05, 2017 | 13.55 | 13.81 | 13.11 | 13.48 | 1,721,123 | -0.11(-0.81%) |
Dec 04, 2017 | 12.49 | 13.58 | 12.47 | 13.59 | 4,456,066 | +1.55(+12.87%) |
Dec 01, 2017 | 12.07 | 12.17 | 11.92 | 12.04 | 1,007,797 | -0.06(-0.50%) |
Nov 30, 2017 | 11.73 | 12.11 | 11.73 | 12.10 | 2,140,347 | +0.35(+2.98%) |
Nov 29, 2017 | 11.64 | 11.81 | 11.54 | 11.75 | 1,000,609 | +0.18(+1.56%) |
Nov 28, 2017 | 11.68 | 11.79 | 11.41 | 11.57 | 1,745,278 | -0.17(-1.45%) |
Nov 27, 2017 | 12.66 | 11.72 | 11.74 | 1,711,838 | -0.91(-7.19%) | |
Nov 24, 2017 | 12.71 | 12.79 | 12.55 | 12.65 | 604,160 | -0.05(-0.39%) |
Nov 23, 2017 | 12.55 | 12.80 | 12.54 | 12.70 | 454,366 | +0.16(+1.28%) |
Nov 22, 2017 | 12.48 | 12.57 | 12.34 | 12.54 | 1,173,633 | +0.12(+0.97%) |
Nov 21, 2017 | 12.20 | 12.47 | 12.18 | 12.42 | 1,124,246 | +0.31(+2.56%) |
Nov 20, 2017 | 11.89 | 12.22 | 11.89 | 12.11 | 986,756 | +0.12(+1.00%) |
Nov 17, 2017 | 11.64 | 11.99 | 11.63 | 11.99 | 888,973 | +0.37(+3.18%) |
Nov 16, 2017 | 11.31 | 11.67 | 11.30 | 11.62 | 1,174,113 | +0.32(+2.83%) |
Nov 15, 2017 | 11.33 | 11.44 | 11.05 | 11.30 | 981,357 | -0.23(-1.99%) |
Nov 14, 2017 | 11.86 | 11.90 | 11.51 | 11.53 | 860,063 | -0.41(-3.43%) |
Nov 13, 2017 | 11.85 | 12.04 | 11.72 | 11.94 | 732,139 | +0.06(+0.51%) |
Nov 10, 2017 | 11.85 | 12.22 | 11.82 | 11.88 | 1,538,102 | +0.04(+0.34%) |
Nov 09, 2017 | 11.00 | 12.36 | 10.96 | 11.84 | 4,426,841 | +0.34(+2.96%) |
Nov 08, 2017 | 11.41 | 11.59 | 11.39 | 11.50 | 828,227 | +0.09(+0.79%) |
Nov 07, 2017 | 11.19 | 11.54 | 11.16 | 11.41 | 1,153,259 | +0.34(+3.07%) |
Nov 06, 2017 | 10.94 | 11.10 | 10.85 | 11.07 | 1,149,066 | +0.23(+2.12%) |
Nov 03, 2017 | 10.86 | 10.86 | 10.69 | 10.84 | 515,407 | -0.04(-0.37%) |
Nov 02, 2017 | 10.84 | 11.08 | 10.80 | 10.88 | 838,086 | +0.06(+0.55%) |