Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.65 | 16.85 | 15.93 | 16.12 | 6,841,628 | -0.19(-1.14%) |
Jan 30, 2018 | 16.39 | 16.53 | 16.26 | 16.31 | 7,191,066 | -0.55(-3.24%) |
Jan 29, 2018 | 17.07 | 17.11 | 16.43 | 16.86 | 12,101,900 | -0.36(-2.10%) |
Jan 26, 2018 | 16.69 | 17.31 | 16.69 | 17.22 | 15,729,801 | +0.80(+4.87%) |
Jan 25, 2018 | 16.04 | 16.44 | 15.85 | 16.42 | 7,929,821 | +0.38(+2.37%) |
Jan 24, 2018 | 15.68 | 16.43 | 15.36 | 16.04 | 10,869,049 | +0.44(+2.81%) |
Jan 23, 2018 | 15.82 | 15.82 | 15.23 | 15.60 | 11,414,421 | -0.01(-0.06%) |
Jan 22, 2018 | 15.68 | 15.72 | 15.32 | 15.61 | 9,679,455 | +0.07(+0.44%) |
Jan 19, 2018 | 15.41 | 15.74 | 15.33 | 15.54 | 15,236,524 | +0.25(+1.66%) |
Jan 18, 2018 | 15.56 | 15.56 | 14.84 | 15.29 | 10,650,877 | +0.52(+3.50%) |
Jan 17, 2018 | 15.59 | 15.70 | 14.69 | 14.77 | 16,688,786 | -0.88(-5.61%) |
Jan 16, 2018 | 14.91 | 16.07 | 14.81 | 15.65 | 35,061,300 | +1.49(+10.54%) |
Jan 12, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.87(+6.53%) | |
Jan 11, 2018 | 12.84 | 13.46 | 12.78 | 13.29 | 15,269,215 | +0.52(+4.05%) |
Jan 10, 2018 | 12.73 | 12.77 | 9,532,453 | -0.14(-1.06%) | ||
Jan 09, 2018 | 13.13 | 13.37 | 12.80 | 12.91 | 23,018,808 | -0.34(-2.58%) |
Jan 08, 2018 | 12.39 | 13.35 | 12.39 | 13.25 | 21,304,402 | +1.18(+9.78%) |
Jan 05, 2018 | 11.98 | 12.10 | 11.77 | 12.07 | 9,799,734 | +0.35(+3.00%) |
Jan 04, 2018 | 11.98 | 12.14 | 11.52 | 11.72 | 9,163,646 | -0.19(-1.56%) |
Jan 03, 2018 | 12.44 | 12.47 | 11.82 | 11.90 | 7,850,412 | -0.29(-2.40%) |
Jan 02, 2018 | 11.51 | 12.51 | 11.44 | 12.19 | 11,183,911 | +0.76(+6.65%) |
Dec 29, 2017 | 11.43 | 11.43 | 11.43 | 0 | -0.19(-1.59%) | |
Dec 28, 2017 | 11.71 | 11.90 | 11.60 | 11.62 | 5,652,096 | -0.08(-0.67%) |
Dec 27, 2017 | 11.80 | 12.17 | 11.67 | 11.70 | 10,328,441 | -0.20(-1.72%) |
Dec 26, 2017 | 11.90 | 11.99 | 11.81 | 11.90 | 6,244,596 | -0.01(-0.08%) |
Dec 22, 2017 | 11.71 | 11.96 | 11.66 | 11.91 | 6,745,315 | +0.13(+1.08%) |
Dec 21, 2017 | 11.72 | 11.89 | 11.72 | 11.78 | 7,837,571 | +0.06(+0.50%) |
Dec 20, 2017 | 11.69 | 11.80 | 11.57 | 11.72 | 14,161,302 | +0.01(+0.08%) |
Dec 19, 2017 | 11.55 | 11.89 | 11.49 | 11.72 | 20,618,808 | +0.25(+2.21%) |
Dec 18, 2017 | 12.28 | 12.29 | 11.28 | 11.46 | 82,120,872 | +3.23(+39.22%) |
Dec 15, 2017 | 8.204 | 8.360 | 8.165 | 8.233 | 8,726,286 | +0.08(+0.96%) |
Dec 14, 2017 | 8.213 | 8.535 | 8.096 | 8.155 | 7,208,818 | -0.06(-0.71%) |
Dec 13, 2017 | 7.999 | 8.223 | 7.999 | 8.213 | 8,108,434 | +0.23(+2.93%) |
Dec 12, 2017 | 8.330 | 8.369 | 7.940 | 7.979 | 4,590,652 | -0.27(-3.31%) |
Dec 11, 2017 | 8.262 | 8.321 | 8.213 | 8.252 | 6,792,235 | +0.00(+0.00%) |
Dec 08, 2017 | 8.077 | 8.272 | 8.028 | 8.252 | 6,600,118 | +0.22(+2.79%) |
Dec 07, 2017 | 8.121 | 8.165 | 7.989 | 8.028 | 4,516,216 | +0.04(+0.49%) |
Dec 06, 2017 | 7.979 | 8.204 | 7.891 | 7.989 | 5,579,203 | -0.08(-0.97%) |
Dec 05, 2017 | 8.223 | 8.233 | 7.969 | 8.067 | 6,771,223 | -0.22(-2.71%) |
Dec 04, 2017 | 8.262 | 8.321 | 8.262 | 8.291 | 7,606,405 | +0.09(+1.07%) |
Dec 01, 2017 | 7.969 | 8.447 | 7.950 | 8.204 | 6,359,781 | +0.18(+2.19%) |
Nov 30, 2017 | 7.833 | 8.028 | 7.794 | 8.028 | 6,403,939 | +0.21(+2.75%) |
Nov 29, 2017 | 7.862 | 7.999 | 7.770 | 7.813 | 6,902,608 | +0.01(+0.13%) |
Nov 28, 2017 | 7.843 | 7.872 | 7.726 | 7.804 | 6,381,609 | -0.02(-0.25%) |
Nov 27, 2017 | 7.901 | 7.984 | 7.755 | 7.823 | 9,205,079 | -0.12(-1.47%) |
Nov 24, 2017 | 8.126 | 8.223 | 7.901 | 7.940 | 4,442,529 | -0.29(-3.55%) |
Nov 22, 2017 | 8.204 | 8.633 | 8.160 | 8.233 | 14,017,097 | +0.21(+2.68%) |
Nov 21, 2017 | 8.340 | 8.379 | 7.706 | 8.018 | 23,212,474 | -1.00(-11.14%) |
Nov 20, 2017 | 9.686 | 9.745 | 8.847 | 9.023 | 9,425,904 | -0.52(-5.42%) |
Nov 17, 2017 | 9.267 | 9.998 | 9.199 | 9.540 | 21,017,790 | +0.88(+10.14%) |
Nov 16, 2017 | 8.272 | 8.691 | 8.272 | 8.662 | 10,315,997 | +0.50(+6.09%) |
Nov 15, 2017 | 7.804 | 8.291 | 7.716 | 8.165 | 4,879,458 | +0.25(+3.21%) |
Nov 14, 2017 | 8.038 | 8.077 | 7.852 | 7.911 | 3,065,726 | -0.12(-1.46%) |
Nov 13, 2017 | 7.999 | 8.165 | 7.979 | 8.028 | 2,318,083 | +0.02(+0.24%) |
Nov 10, 2017 | 8.262 | 8.262 | 7.999 | 8.008 | 2,610,081 | -0.25(-3.07%) |
Nov 09, 2017 | 8.194 | 8.282 | 8.018 | 8.262 | 2,373,243 | +0.03(+0.36%) |
Nov 08, 2017 | 8.018 | 8.307 | 7.989 | 8.233 | 2,965,406 | +0.15(+1.81%) |
Nov 07, 2017 | 8.174 | 8.194 | 7.930 | 8.087 | 2,199,014 | -0.07(-0.84%) |
Nov 06, 2017 | 8.174 | 8.262 | 8.106 | 8.155 | 2,142,707 | +0.03(+0.36%) |
Nov 03, 2017 | 8.018 | 8.311 | 7.999 | 8.126 | 5,116,264 | +0.04(+0.48%) |
Nov 02, 2017 | 7.989 | 8.277 | 7.950 | 8.087 | 6,038,119 | +0.05(+0.61%) |