Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.98 | 11.01 | 10.69 | 10.79 | 11,762,581 | -0.20(-1.82%) |
Jan 30, 2018 | 10.86 | 10.95 | 10.71 | 10.99 | 19,851,206 | -0.02(-0.18%) |
Jan 29, 2018 | 11.15 | 11.25 | 10.90 | 11.01 | 12,048,492 | -0.15(-1.34%) |
Jan 26, 2018 | 11.36 | 11.38 | 11.15 | 11.16 | 8,954,352 | -0.16(-1.41%) |
Jan 25, 2018 | 11.50 | 11.57 | 11.16 | 11.32 | 17,850,686 | -0.18(-1.57%) |
Jan 24, 2018 | 11.78 | 11.80 | 11.37 | 11.50 | 12,451,508 | -0.22(-1.88%) |
Jan 23, 2018 | 11.92 | 11.95 | 11.56 | 11.72 | 10,674,036 | -0.21(-1.76%) |
Jan 22, 2018 | 11.61 | 11.99 | 11.59 | 11.93 | 12,813,228 | +0.33(+2.84%) |
Jan 19, 2018 | 11.29 | 11.65 | 11.11 | 11.60 | 12,901,193 | +0.28(+2.47%) |
Jan 18, 2018 | 11.68 | 11.73 | 11.30 | 11.32 | 11,032,194 | -0.29(-2.50%) |
Jan 17, 2018 | 11.55 | 11.73 | 11.45 | 11.61 | 10,748,647 | +0.14(+1.22%) |
Jan 16, 2018 | 12.20 | 12.21 | 11.45 | 11.47 | 17,398,708 | -0.73(-5.98%) |
Jan 12, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.08(+0.66%) | |
Jan 11, 2018 | 11.90 | 12.40 | 11.77 | 12.12 | 16,213,961 | +0.29(+2.45%) |
Jan 10, 2018 | 12.09 | 12.13 | 11.94 | 11.83 | 12,264,880 | -0.23(-1.91%) |
Jan 09, 2018 | 11.87 | 12.11 | 11.63 | 12.06 | 15,706,223 | +0.20(+1.69%) |
Jan 08, 2018 | 11.59 | 11.93 | 11.50 | 11.86 | 9,988,628 | +0.25(+2.15%) |
Jan 05, 2018 | 11.71 | 11.71 | 11.31 | 11.61 | 14,426,941 | -0.18(-1.53%) |
Jan 04, 2018 | 11.30 | 11.94 | 11.21 | 11.79 | 19,848,336 | +0.62(+5.55%) |
Jan 03, 2018 | 11.00 | 11.29 | 10.70 | 11.17 | 14,593,927 | +0.23(+2.10%) |
Jan 02, 2018 | 10.77 | 10.98 | 10.67 | 10.94 | 10,801,280 | +0.26(+2.43%) |
Dec 29, 2017 | 10.68 | 10.68 | 10.68 | 0 | -0.04(-0.37%) | |
Dec 28, 2017 | 10.71 | 10.85 | 10.61 | 10.72 | 8,671,705 | +0.00(+0.00%) |
Dec 27, 2017 | 10.58 | 10.77 | 10.42 | 10.72 | 11,109,444 | +0.10(+0.94%) |
Dec 26, 2017 | 10.45 | 10.66 | 10.37 | 10.62 | 7,995,167 | +0.26(+2.51%) |
Dec 22, 2017 | 10.07 | 10.44 | 10.05 | 10.36 | 10,722,263 | +0.17(+1.67%) |
Dec 21, 2017 | 9.730 | 10.29 | 9.710 | 10.19 | 16,081,338 | +0.49(+5.05%) |
Dec 20, 2017 | 9.460 | 9.760 | 9.370 | 9.700 | 11,357,932 | +0.26(+2.75%) |
Dec 19, 2017 | 9.550 | 9.650 | 9.430 | 9.440 | 7,801,175 | -0.05(-0.53%) |
Dec 18, 2017 | 9.550 | 9.786 | 9.490 | 9.490 | 10,239,217 | +0.04(+0.42%) |
Dec 15, 2017 | 9.500 | 9.610 | 9.330 | 9.450 | 13,285,511 | -0.06(-0.63%) |
Dec 14, 2017 | 9.680 | 9.795 | 9.500 | 9.510 | 11,780,497 | -0.31(-3.16%) |
Dec 13, 2017 | 10.13 | 10.17 | 9.760 | 9.820 | 10,007,307 | -0.33(-3.25%) |
Dec 12, 2017 | 10.10 | 10.22 | 10.04 | 10.15 | 9,745,719 | +0.17(+1.70%) |
Dec 11, 2017 | 9.910 | 10.05 | 9.900 | 9.980 | 6,705,175 | +0.07(+0.71%) |
Dec 08, 2017 | 10.16 | 10.24 | 9.870 | 9.910 | 9,927,294 | -0.15(-1.49%) |
Dec 07, 2017 | 10.08 | 10.21 | 10.01 | 10.06 | 6,360,673 | -0.05(-0.49%) |
Dec 06, 2017 | 10.66 | 10.02 | 10.11 | 12,786,941 | -0.55(-5.16%) | |
Dec 05, 2017 | 10.55 | 10.73 | 10.43 | 10.66 | 6,964,087 | +0.07(+0.66%) |
Dec 04, 2017 | 10.72 | 10.96 | 10.58 | 10.59 | 11,679,028 | -0.24(-2.22%) |
Dec 01, 2017 | 10.26 | 10.86 | 10.26 | 10.83 | 18,407,696 | +0.69(+6.80%) |
Nov 30, 2017 | 10.11 | 10.41 | 9.940 | 10.14 | 11,465,634 | +0.22(+2.22%) |
Nov 29, 2017 | 9.970 | 10.00 | 9.710 | 9.920 | 9,357,623 | +0.00(+0.00%) |
Nov 28, 2017 | 9.860 | 9.960 | 9.730 | 9.920 | 7,631,259 | +0.05(+0.51%) |
Nov 27, 2017 | 9.990 | 9.990 | 9.680 | 9.870 | 9,255,892 | -0.20(-1.99%) |
Nov 24, 2017 | 10.25 | 10.33 | 10.05 | 10.07 | 4,887,790 | -0.17(-1.66%) |
Nov 22, 2017 | 10.30 | 10.38 | 10.19 | 10.24 | 6,823,080 | +0.06(+0.59%) |
Nov 21, 2017 | 10.23 | 10.43 | 10.13 | 10.18 | 7,458,010 | +0.01(+0.10%) |
Nov 20, 2017 | 10.32 | 10.34 | 10.13 | 10.17 | 6,870,837 | -0.18(-1.74%) |
Nov 17, 2017 | 10.35 | 10.47 | 10.21 | 10.35 | 8,157,984 | +0.12(+1.17%) |
Nov 16, 2017 | 10.47 | 10.47 | 10.18 | 10.23 | 9,886,289 | -0.24(-2.29%) |
Nov 15, 2017 | 10.41 | 10.56 | 10.14 | 10.47 | 13,071,932 | -0.24(-2.24%) |
Nov 14, 2017 | 11.11 | 11.18 | 10.68 | 10.71 | 9,568,223 | -0.53(-4.72%) |
Nov 13, 2017 | 11.52 | 11.55 | 11.15 | 11.24 | 8,665,403 | -0.34(-2.94%) |
Nov 10, 2017 | 11.57 | 11.78 | 11.39 | 11.58 | 11,749,741 | +0.06(+0.52%) |
Nov 09, 2017 | 11.33 | 11.56 | 11.28 | 11.52 | 12,262,295 | +0.07(+0.61%) |
Nov 08, 2017 | 11.16 | 11.60 | 11.12 | 11.45 | 15,088,667 | +0.27(+2.42%) |
Nov 07, 2017 | 11.26 | 11.39 | 11.07 | 11.18 | 11,786,388 | -0.06(-0.53%) |
Nov 06, 2017 | 11.00 | 11.27 | 10.91 | 11.24 | 17,182,684 | +0.36(+3.31%) |
Nov 03, 2017 | 10.65 | 10.92 | 10.41 | 10.88 | 13,363,139 | +0.26(+2.45%) |
Nov 02, 2017 | 10.64 | 10.93 | 10.44 | 10.62 | 12,454,534 | +0.14(+1.34%) |