Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.24 | 13.85 | 13.15 | 13.74 | 140,842,160 | +0.87(+6.76%) |
Jan 30, 2018 | 13.12 | 13.25 | 12.69 | 12.87 | 90,358,056 | -0.45(-3.38%) |
Jan 29, 2018 | 13.13 | 13.47 | 13.05 | 13.32 | 66,459,164 | +0.37(+2.86%) |
Jan 26, 2018 | 12.70 | 12.95 | 12.62 | 12.95 | 44,238,972 | +0.54(+4.35%) |
Jan 25, 2018 | 12.78 | 12.94 | 12.32 | 12.41 | 42,740,216 | -0.30(-2.36%) |
Jan 24, 2018 | 13.02 | 13.05 | 12.60 | 12.71 | 41,889,248 | -0.23(-1.78%) |
Jan 23, 2018 | 12.82 | 12.99 | 12.76 | 12.94 | 46,377,484 | +0.29(+2.29%) |
Jan 22, 2018 | 12.61 | 12.74 | 12.37 | 12.65 | 34,667,244 | +0.06(+0.48%) |
Jan 19, 2018 | 12.56 | 12.88 | 12.54 | 12.59 | 46,800,668 | +0.12(+0.96%) |
Jan 18, 2018 | 12.18 | 12.68 | 12.15 | 12.47 | 62,010,504 | +0.29(+2.38%) |
Jan 17, 2018 | 11.90 | 12.19 | 11.82 | 12.18 | 38,937,016 | +0.27(+2.27%) |
Jan 16, 2018 | 12.05 | 12.20 | 11.80 | 11.91 | 42,639,488 | -0.11(-0.92%) |
Jan 12, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.12(-0.99%) | |
Jan 11, 2018 | 12.07 | 12.14 | 11.90 | 12.14 | 37,803,184 | +0.18(+1.51%) |
Jan 10, 2018 | 11.96 | 52,402,240 | +0.14(+1.18%) | |||
Jan 09, 2018 | 12.00 | 12.02 | 11.72 | 11.82 | 62,462,328 | -0.46(-3.75%) |
Jan 08, 2018 | 12.01 | 12.30 | 11.85 | 12.28 | 63,188,720 | +0.40(+3.37%) |
Jan 05, 2018 | 12.19 | 12.22 | 11.66 | 11.88 | 63,808,944 | -0.24(-1.98%) |
Jan 04, 2018 | 12.10 | 12.43 | 11.97 | 12.12 | 109,356,640 | +0.57(+4.94%) |
Jan 03, 2018 | 11.61 | 12.14 | 11.37 | 11.55 | 153,547,328 | +0.57(+5.19%) |
Jan 02, 2018 | 10.42 | 11.02 | 10.34 | 10.98 | 44,038,392 | +0.70(+6.81%) |
Dec 29, 2017 | 10.28 | 10.28 | 10.28 | 0 | -0.27(-2.56%) | |
Dec 28, 2017 | 10.57 | 10.64 | 10.43 | 10.55 | 18,582,908 | +0.02(+0.19%) |
Dec 27, 2017 | 10.45 | 10.74 | 10.40 | 10.53 | 22,905,000 | +0.07(+0.67%) |
Dec 26, 2017 | 10.38 | 10.58 | 10.34 | 10.46 | 20,418,394 | -0.08(-0.76%) |
Dec 22, 2017 | 10.75 | 10.77 | 10.20 | 10.54 | 50,744,496 | -0.35(-3.21%) |
Dec 21, 2017 | 10.98 | 11.08 | 10.87 | 10.89 | 21,865,428 | -0.09(-0.82%) |
Dec 20, 2017 | 11.10 | 11.18 | 10.80 | 10.98 | 31,401,346 | +0.03(+0.27%) |
Dec 19, 2017 | 11.00 | 11.19 | 10.87 | 10.95 | 43,700,984 | -0.03(-0.27%) |
Dec 18, 2017 | 10.60 | 11.00 | 10.51 | 10.98 | 63,737,204 | +0.69(+6.71%) |
Dec 15, 2017 | 10.13 | 10.32 | 10.02 | 10.29 | 45,462,280 | +0.16(+1.58%) |
Dec 14, 2017 | 10.10 | 10.17 | 9.960 | 10.13 | 28,989,792 | +0.02(+0.20%) |
Dec 13, 2017 | 9.970 | 10.21 | 9.950 | 10.11 | 41,392,388 | +0.21(+2.12%) |
Dec 12, 2017 | 10.14 | 9.890 | 9.900 | 36,166,064 | -0.26(-2.56%) | |
Dec 11, 2017 | 9.970 | 10.16 | 9.960 | 10.16 | 29,919,652 | +0.22(+2.21%) |
Dec 08, 2017 | 10.15 | 10.20 | 9.920 | 9.940 | 34,896,960 | -0.10(-1.00%) |
Dec 07, 2017 | 10.07 | 10.19 | 9.950 | 10.04 | 32,596,172 | +0.04(+0.40%) |
Dec 06, 2017 | 9.900 | 10.05 | 9.710 | 10.00 | 38,848,216 | +0.09(+0.91%) |
Dec 05, 2017 | 9.890 | 10.34 | 9.700 | 9.910 | 67,239,992 | -0.12(-1.20%) |
Dec 04, 2017 | 10.86 | 10.57 | 10.03 | 97,218,928 | -0.70(-6.52%) | |
Dec 01, 2017 | 10.81 | 10.96 | 10.74 | 10.73 | 42,128,776 | -0.16(-1.47%) |
Nov 30, 2017 | 10.87 | 11.02 | 10.76 | 10.89 | 43,142,440 | +0.06(+0.55%) |
Nov 29, 2017 | 11.08 | 11.17 | 10.73 | 10.83 | 63,307,976 | -0.34(-3.04%) |
Nov 28, 2017 | 11.45 | 11.54 | 11.01 | 11.17 | 65,268,456 | -0.38(-3.29%) |
Nov 27, 2017 | 11.34 | 11.74 | 11.34 | 11.55 | 41,775,688 | +0.17(+1.49%) |
Nov 24, 2017 | 11.38 | 11.42 | 11.30 | 11.38 | 11,035,758 | +0.01(+0.09%) |
Nov 22, 2017 | 11.41 | 11.49 | 11.30 | 11.37 | 23,816,482 | -0.03(-0.26%) |
Nov 21, 2017 | 11.42 | 11.49 | 11.24 | 11.40 | 31,817,372 | +0.06(+0.53%) |
Nov 20, 2017 | 11.47 | 11.51 | 11.19 | 11.34 | 35,920,652 | -0.04(-0.35%) |
Nov 17, 2017 | 11.30 | 11.75 | 11.28 | 11.38 | 56,775,580 | +0.13(+1.16%) |
Nov 16, 2017 | 11.13 | 11.32 | 11.13 | 11.25 | 31,773,030 | +0.18(+1.63%) |
Nov 15, 2017 | 11.01 | 11.13 | 10.77 | 11.07 | 33,452,336 | -0.05(-0.45%) |
Nov 14, 2017 | 11.03 | 11.26 | 11.00 | 11.12 | 37,201,768 | +0.03(+0.27%) |
Nov 13, 2017 | 11.18 | 11.20 | 10.92 | 11.09 | 54,023,332 | -0.17(-1.51%) |
Nov 10, 2017 | 11.22 | 11.43 | 11.12 | 11.26 | 50,209,908 | +0.14(+1.26%) |
Nov 09, 2017 | 11.25 | 11.35 | 11.03 | 11.12 | 76,663,336 | -0.59(-5.04%) |
Nov 08, 2017 | 11.94 | 11.95 | 11.51 | 11.71 | 58,800,884 | -0.34(-2.82%) |
Nov 07, 2017 | 11.94 | 12.27 | 11.92 | 12.05 | 67,809,328 | +0.12(+1.01%) |
Nov 06, 2017 | 12.04 | 12.09 | 11.64 | 11.93 | 96,122,816 | +0.81(+7.28%) |
Nov 03, 2017 | 10.95 | 11.13 | 10.82 | 11.12 | 44,264,292 | +0.27(+2.49%) |
Nov 02, 2017 | 10.87 | 10.99 | 10.66 | 10.85 | 47,910,832 | +0.05(+0.46%) |