Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.94 | 11.98 | 11.15 | 11.41 | 4,799,006 | -0.59(-4.92%) |
Jan 30, 2018 | 11.37 | 12.07 | 11.22 | 12.00 | 4,193,682 | +0.47(+4.08%) |
Jan 29, 2018 | 11.64 | 11.69 | 11.46 | 11.53 | 1,325,246 | +0.01(+0.09%) |
Jan 26, 2018 | 11.18 | 11.54 | 11.15 | 11.52 | 2,099,356 | +0.37(+3.32%) |
Jan 25, 2018 | 11.09 | 11.15 | 10.96 | 11.15 | 978,676 | +0.14(+1.27%) |
Jan 24, 2018 | 11.06 | 11.16 | 10.86 | 11.01 | 1,706,764 | -0.08(-0.72%) |
Jan 23, 2018 | 10.92 | 11.24 | 10.67 | 11.09 | 2,254,847 | +0.13(+1.19%) |
Jan 22, 2018 | 11.22 | 11.25 | 10.90 | 10.96 | 1,408,556 | -0.34(-3.01%) |
Jan 19, 2018 | 11.28 | 11.40 | 11.15 | 11.30 | 1,113,152 | +0.06(+0.53%) |
Jan 18, 2018 | 11.20 | 11.31 | 11.05 | 11.24 | 2,406,835 | +0.00(+0.00%) |
Jan 17, 2018 | 11.07 | 11.28 | 10.96 | 11.24 | 1,164,200 | +0.25(+2.27%) |
Jan 16, 2018 | 11.35 | 11.44 | 10.90 | 10.99 | 1,248,746 | -0.34(-3.00%) |
Jan 12, 2018 | 11.33 | 11.33 | 11.33 | 0 | -0.04(-0.35%) | |
Jan 11, 2018 | 11.20 | 11.42 | 11.06 | 11.37 | 1,213,333 | +0.17(+1.52%) |
Jan 10, 2018 | 11.21 | 11.27 | 11.03 | 11.20 | 1,033,084 | -0.09(-0.80%) |
Jan 09, 2018 | 11.71 | 11.73 | 11.19 | 11.29 | 1,516,695 | -0.42(-3.59%) |
Jan 08, 2018 | 11.75 | 11.99 | 11.67 | 11.71 | 2,328,927 | -0.02(-0.17%) |
Jan 05, 2018 | 11.50 | 11.74 | 11.42 | 11.73 | 2,312,286 | +0.31(+2.71%) |
Jan 04, 2018 | 10.98 | 11.50 | 10.95 | 11.42 | 2,665,258 | +0.47(+4.29%) |
Jan 03, 2018 | 11.02 | 11.15 | 10.70 | 10.95 | 1,756,263 | -0.01(-0.09%) |
Jan 02, 2018 | 11.02 | 11.09 | 10.77 | 10.96 | 1,477,534 | +0.37(+3.49%) |
Dec 29, 2017 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.38%) | |
Dec 28, 2017 | 10.65 | 10.72 | 10.53 | 10.63 | 646,003 | -0.03(-0.28%) |
Dec 27, 2017 | 10.66 | 10.73 | 10.52 | 10.66 | 904,021 | -0.01(-0.09%) |
Dec 26, 2017 | 10.87 | 10.99 | 10.59 | 10.67 | 883,302 | -0.26(-2.38%) |
Dec 22, 2017 | 10.95 | 11.08 | 10.88 | 10.93 | 807,752 | -0.06(-0.55%) |
Dec 21, 2017 | 11.07 | 11.15 | 10.95 | 10.99 | 763,341 | -0.09(-0.81%) |
Dec 20, 2017 | 11.12 | 11.20 | 10.99 | 11.08 | 945,918 | -0.03(-0.27%) |
Dec 19, 2017 | 11.24 | 11.40 | 10.91 | 11.11 | 1,587,010 | +0.12(+1.09%) |
Dec 18, 2017 | 11.08 | 11.14 | 10.87 | 10.99 | 1,327,028 | +0.00(+0.00%) |
Dec 15, 2017 | 10.99 | 11.12 | 10.80 | 10.99 | 5,468,468 | +0.06(+0.55%) |
Dec 14, 2017 | 10.73 | 11.10 | 10.70 | 10.93 | 2,112,655 | +0.21(+1.96%) |
Dec 13, 2017 | 10.25 | 10.76 | 10.21 | 10.72 | 1,539,320 | +0.47(+4.59%) |
Dec 12, 2017 | 10.28 | 10.38 | 10.23 | 10.25 | 872,679 | -0.02(-0.19%) |
Dec 11, 2017 | 10.25 | 10.63 | 10.16 | 10.27 | 1,924,613 | +0.15(+1.48%) |
Dec 08, 2017 | 10.56 | 10.56 | 10.02 | 10.12 | 1,774,074 | -0.40(-3.80%) |
Dec 07, 2017 | 10.34 | 10.57 | 10.27 | 10.52 | 1,224,888 | +0.33(+3.24%) |
Dec 06, 2017 | 9.960 | 10.27 | 9.960 | 10.19 | 981,312 | +0.16(+1.60%) |
Dec 05, 2017 | 10.03 | 10.17 | 9.950 | 10.03 | 1,610,261 | -0.04(-0.40%) |
Dec 04, 2017 | 10.35 | 10.49 | 10.05 | 10.07 | 1,270,909 | -0.16(-1.56%) |
Dec 01, 2017 | 10.64 | 10.72 | 10.05 | 10.23 | 1,764,270 | -0.20(-1.92%) |
Nov 30, 2017 | 10.43 | 10.59 | 10.35 | 10.43 | 1,481,956 | +0.05(+0.48%) |
Nov 29, 2017 | 10.62 | 10.85 | 10.31 | 10.38 | 1,190,946 | -0.20(-1.89%) |
Nov 28, 2017 | 10.36 | 10.60 | 10.26 | 10.58 | 1,483,039 | +0.28(+2.72%) |
Nov 27, 2017 | 10.22 | 10.39 | 10.17 | 10.30 | 1,129,206 | +0.08(+0.78%) |
Nov 24, 2017 | 10.12 | 10.30 | 10.08 | 10.22 | 641,832 | +0.12(+1.19%) |
Nov 22, 2017 | 10.33 | 10.37 | 10.05 | 10.10 | 1,328,718 | -0.23(-2.23%) |
Nov 21, 2017 | 10.16 | 10.54 | 10.16 | 10.33 | 1,595,146 | +0.21(+2.08%) |
Nov 20, 2017 | 9.950 | 10.18 | 9.890 | 10.12 | 2,507,429 | +0.15(+1.50%) |
Nov 17, 2017 | 10.45 | 10.50 | 9.950 | 9.970 | 2,660,778 | -0.46(-4.41%) |
Nov 16, 2017 | 10.25 | 10.49 | 10.18 | 10.43 | 2,179,149 | +0.23(+2.25%) |
Nov 15, 2017 | 10.05 | 10.29 | 9.800 | 10.20 | 1,959,262 | +0.12(+1.19%) |
Nov 14, 2017 | 9.990 | 10.26 | 9.711 | 10.08 | 1,851,843 | +0.08(+0.80%) |
Nov 13, 2017 | 10.55 | 10.60 | 9.830 | 10.00 | 4,023,683 | -0.61(-5.75%) |
Nov 10, 2017 | 10.64 | 10.78 | 10.56 | 10.61 | 1,314,562 | -0.08(-0.75%) |
Nov 09, 2017 | 10.85 | 10.98 | 10.50 | 10.69 | 1,805,936 | -0.22(-2.02%) |
Nov 08, 2017 | 11.09 | 11.18 | 10.63 | 10.91 | 2,236,351 | -0.27(-2.42%) |
Nov 07, 2017 | 11.48 | 11.57 | 11.14 | 11.18 | 1,909,874 | -0.26(-2.27%) |
Nov 06, 2017 | 11.16 | 11.64 | 11.05 | 11.44 | 2,388,897 | +0.45(+4.09%) |
Nov 03, 2017 | 12.14 | 12.25 | 10.55 | 10.99 | 4,502,267 | -0.99(-8.26%) |
Nov 02, 2017 | 11.89 | 12.09 | 11.62 | 11.98 | 1,964,877 | +0.08(+0.67%) |