Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.25 | 13.38 | 13.06 | 13.34 | 1,886,957 | +0.31(+2.40%) |
Jan 30, 2018 | 13.07 | 13.25 | 12.99 | 13.03 | 2,926,782 | -0.38(-2.83%) |
Jan 29, 2018 | 13.67 | 13.67 | 13.35 | 13.41 | 2,331,757 | -0.35(-2.57%) |
Jan 26, 2018 | 13.38 | 13.76 | 13.35 | 13.76 | 2,353,708 | +0.59(+4.49%) |
Jan 25, 2018 | 13.49 | 13.49 | 13.06 | 13.17 | 2,172,422 | -0.09(-0.66%) |
Jan 24, 2018 | 13.65 | 13.72 | 13.10 | 13.26 | 3,193,106 | -0.32(-2.33%) |
Jan 23, 2018 | 13.50 | 13.63 | 13.42 | 13.57 | 2,227,332 | +0.22(+1.61%) |
Jan 22, 2018 | 12.96 | 13.36 | 12.88 | 13.36 | 2,539,970 | +0.38(+2.91%) |
Jan 19, 2018 | 13.01 | 13.06 | 12.79 | 12.98 | 1,843,658 | +0.05(+0.39%) |
Jan 18, 2018 | 12.83 | 13.03 | 12.82 | 12.93 | 1,788,287 | +0.07(+0.51%) |
Jan 17, 2018 | 12.49 | 12.89 | 12.40 | 12.86 | 1,612,242 | +0.55(+4.51%) |
Jan 16, 2018 | 12.68 | 12.80 | 12.21 | 12.31 | 2,540,021 | -0.14(-1.15%) |
Jan 12, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.19(+1.54%) | |
Jan 11, 2018 | 12.17 | 12.26 | 12.09 | 12.26 | 1,280,145 | +0.18(+1.46%) |
Jan 10, 2018 | 12.03 | 12.10 | 11.93 | 12.09 | 1,691,802 | -0.14(-1.11%) |
Jan 09, 2018 | 12.42 | 12.42 | 12.16 | 12.22 | 1,802,781 | -0.11(-0.86%) |
Jan 08, 2018 | 12.21 | 12.39 | 12.16 | 12.33 | 1,638,030 | +0.13(+1.07%) |
Jan 05, 2018 | 12.01 | 12.22 | 11.93 | 12.20 | 1,974,630 | +0.38(+3.20%) |
Jan 04, 2018 | 11.76 | 11.90 | 11.70 | 11.82 | 1,468,838 | +0.20(+1.72%) |
Jan 03, 2018 | 11.41 | 11.65 | 11.39 | 11.62 | 1,735,459 | +0.28(+2.46%) |
Jan 02, 2018 | 11.08 | 11.35 | 11.02 | 11.34 | 1,502,247 | +0.41(+3.72%) |
Dec 29, 2017 | 10.94 | 10.94 | 10.94 | 0 | -0.19(-1.74%) | |
Dec 28, 2017 | 11.16 | 11.24 | 11.08 | 11.13 | 709,328 | +0.04(+0.36%) |
Dec 27, 2017 | 11.04 | 11.14 | 11.04 | 11.09 | 847,460 | +0.04(+0.34%) |
Dec 26, 2017 | 11.04 | 11.08 | 10.92 | 11.05 | 1,094,181 | -0.23(-2.00%) |
Dec 22, 2017 | 11.25 | 11.29 | 11.18 | 11.28 | 699,850 | -0.03(-0.30%) |
Dec 21, 2017 | 11.40 | 11.48 | 11.28 | 11.31 | 800,674 | -0.07(-0.62%) |
Dec 20, 2017 | 11.53 | 11.54 | 11.22 | 11.38 | 1,400,562 | +0.00(+0.00%) |
Dec 19, 2017 | 11.54 | 11.55 | 11.30 | 11.38 | 1,664,608 | -0.22(-1.88%) |
Dec 18, 2017 | 11.54 | 11.63 | 11.50 | 11.60 | 2,540,118 | +0.29(+2.58%) |
Dec 15, 2017 | 11.02 | 11.34 | 10.95 | 11.31 | 1,976,147 | +0.38(+3.49%) |
Dec 14, 2017 | 11.04 | 11.11 | 10.92 | 10.93 | 1,141,608 | -0.05(-0.43%) |
Dec 13, 2017 | 11.04 | 11.12 | 10.94 | 10.97 | 1,446,736 | +0.02(+0.21%) |
Dec 12, 2017 | 10.96 | 11.07 | 10.83 | 10.95 | 814,784 | -0.02(-0.16%) |
Dec 11, 2017 | 10.70 | 10.97 | 10.70 | 10.97 | 1,793,571 | +0.26(+2.44%) |
Dec 08, 2017 | 10.78 | 10.85 | 10.63 | 10.71 | 1,328,496 | +0.16(+1.49%) |
Dec 07, 2017 | 10.38 | 10.61 | 10.38 | 10.55 | 1,798,920 | +0.19(+1.83%) |
Dec 06, 2017 | 10.03 | 10.43 | 9.976 | 10.36 | 1,293,166 | +0.19(+1.89%) |
Dec 05, 2017 | 10.11 | 10.52 | 9.935 | 10.17 | 2,155,951 | +0.01(+0.07%) |
Dec 04, 2017 | 10.87 | 10.87 | 10.13 | 10.16 | 3,084,961 | -0.52(-4.89%) |
Dec 01, 2017 | 10.64 | 10.84 | 10.41 | 10.69 | 3,017,134 | -0.16(-1.45%) |
Nov 30, 2017 | 10.72 | 10.93 | 10.59 | 10.84 | 2,367,214 | +0.27(+2.53%) |
Nov 29, 2017 | 11.28 | 11.28 | 10.35 | 10.57 | 5,121,933 | -0.74(-6.51%) |
Nov 28, 2017 | 11.28 | 11.35 | 11.14 | 11.31 | 1,303,526 | +0.09(+0.82%) |
Nov 27, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 1,068,185 | +0.00(+0.03%) |
Nov 24, 2017 | 11.09 | 11.23 | 11.09 | 11.21 | 628,697 | +0.17(+1.51%) |
Nov 22, 2017 | 11.13 | 11.13 | 10.99 | 11.05 | 796,159 | -0.04(-0.36%) |
Nov 21, 2017 | 10.91 | 11.11 | 10.89 | 11.09 | 1,299,141 | +0.33(+3.05%) |
Nov 20, 2017 | 10.69 | 10.78 | 10.69 | 10.76 | 1,094,542 | +0.11(+1.01%) |
Nov 17, 2017 | 10.82 | 10.82 | 10.62 | 10.65 | 1,080,917 | -0.18(-1.69%) |
Nov 16, 2017 | 10.62 | 10.92 | 10.62 | 10.84 | 1,507,304 | +0.42(+4.04%) |
Nov 15, 2017 | 10.50 | 10.54 | 10.32 | 10.42 | 1,234,703 | -0.24(-2.27%) |
Nov 14, 2017 | 10.62 | 10.71 | 10.48 | 10.66 | 1,149,154 | -0.07(-0.67%) |
Nov 13, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 916,021 | -0.01(-0.07%) |
Nov 10, 2017 | 10.70 | 10.76 | 10.62 | 10.74 | 682,632 | -0.02(-0.19%) |
Nov 09, 2017 | 10.74 | 10.80 | 10.42 | 10.76 | 2,785,860 | -0.25(-2.27%) |
Nov 08, 2017 | 10.82 | 11.01 | 10.75 | 11.01 | 1,116,915 | +0.18(+1.64%) |
Nov 07, 2017 | 10.84 | 10.85 | 10.71 | 10.83 | 1,481,964 | +0.02(+0.23%) |
Nov 06, 2017 | 10.74 | 10.83 | 10.70 | 10.80 | 1,732,736 | +0.06(+0.56%) |
Nov 03, 2017 | 10.69 | 10.77 | 10.48 | 10.74 | 1,701,955 | +0.24(+2.28%) |
Nov 02, 2017 | 10.47 | 10.52 | 10.26 | 10.51 | 1,758,097 | +0.02(+0.21%) |