Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.04 | 14.15 | 13.82 | 14.03 | 5,635,235 | +0.12(+0.84%) |
Jan 30, 2018 | 14.12 | 14.14 | 13.82 | 13.91 | 6,062,193 | -0.10(-0.70%) |
Jan 29, 2018 | 14.32 | 14.39 | 13.99 | 14.01 | 6,418,921 | -0.43(-2.99%) |
Jan 26, 2018 | 14.48 | 14.53 | 14.34 | 14.44 | 4,314,502 | +0.01(+0.07%) |
Jan 25, 2018 | 14.69 | 14.80 | 14.34 | 14.43 | 8,900,975 | -0.19(-1.27%) |
Jan 24, 2018 | 14.76 | 15.01 | 14.59 | 14.62 | 11,820,537 | +0.14(+0.95%) |
Jan 23, 2018 | 14.10 | 14.52 | 13.90 | 14.48 | 7,688,797 | +0.32(+2.28%) |
Jan 22, 2018 | 14.09 | 14.17 | 13.87 | 14.16 | 7,126,609 | +0.13(+0.91%) |
Jan 19, 2018 | 14.32 | 14.36 | 13.99 | 14.03 | 7,102,987 | -0.07(-0.49%) |
Jan 18, 2018 | 14.34 | 14.53 | 14.06 | 14.10 | 11,449,966 | -0.30(-2.11%) |
Jan 17, 2018 | 14.71 | 14.88 | 14.38 | 14.40 | 14,092,150 | -0.68(-4.48%) |
Jan 16, 2018 | 14.68 | 15.24 | 14.43 | 15.08 | 24,256,186 | +1.02(+7.25%) |
Jan 12, 2018 | 14.06 | 14.06 | 14.06 | 0 | +0.44(+3.24%) | |
Jan 11, 2018 | 13.50 | 13.67 | 13.50 | 13.62 | 6,759,684 | +0.13(+0.94%) |
Jan 10, 2018 | 13.37 | 13.54 | 13.35 | 13.49 | 10,695,324 | +0.24(+1.77%) |
Jan 09, 2018 | 13.14 | 13.39 | 13.03 | 13.26 | 7,954,339 | +0.00(+0.00%) |
Jan 08, 2018 | 13.16 | 13.32 | 13.15 | 13.26 | 7,499,053 | +0.11(+0.82%) |
Jan 05, 2018 | 13.11 | 13.21 | 13.00 | 13.15 | 6,798,465 | +0.03(+0.22%) |
Jan 04, 2018 | 13.11 | 13.14 | 12.91 | 13.12 | 8,074,791 | +0.06(+0.45%) |
Jan 03, 2018 | 12.97 | 13.12 | 12.74 | 13.06 | 10,495,535 | +0.11(+0.83%) |
Jan 02, 2018 | 12.69 | 12.96 | 12.64 | 12.95 | 9,344,286 | +0.44(+3.52%) |
Dec 29, 2017 | 12.51 | 12.51 | 12.51 | 0 | +0.06(+0.47%) | |
Dec 28, 2017 | 12.46 | 12.55 | 12.34 | 12.45 | 4,245,398 | +0.03(+0.24%) |
Dec 27, 2017 | 12.47 | 12.52 | 12.34 | 12.42 | 7,602,659 | -0.04(-0.31%) |
Dec 26, 2017 | 12.36 | 12.56 | 12.33 | 12.46 | 4,771,771 | +0.14(+1.11%) |
Dec 22, 2017 | 12.26 | 12.40 | 12.22 | 12.33 | 4,012,954 | +0.10(+0.80%) |
Dec 21, 2017 | 12.19 | 12.34 | 12.18 | 12.23 | 7,065,720 | -0.02(-0.16%) |
Dec 20, 2017 | 12.11 | 12.29 | 12.00 | 12.25 | 7,060,985 | +0.18(+1.46%) |
Dec 19, 2017 | 12.07 | 12.13 | 11.98 | 12.07 | 5,564,283 | -0.06(-0.48%) |
Dec 18, 2017 | 12.18 | 12.25 | 12.09 | 12.13 | 7,030,149 | +0.01(+0.08%) |
Dec 15, 2017 | 12.25 | 12.26 | 12.08 | 12.12 | 14,526,140 | -0.05(-0.40%) |
Dec 14, 2017 | 12.12 | 12.25 | 12.02 | 12.17 | 10,569,562 | -0.04(-0.32%) |
Dec 13, 2017 | 11.61 | 12.23 | 11.58 | 12.21 | 15,043,527 | +0.71(+6.18%) |
Dec 12, 2017 | 11.52 | 11.56 | 11.36 | 11.50 | 8,539,884 | -0.06(-0.51%) |
Dec 11, 2017 | 11.66 | 11.71 | 11.50 | 11.56 | 8,010,651 | -0.12(-1.00%) |
Dec 08, 2017 | 11.76 | 11.91 | 11.67 | 11.67 | 5,275,665 | -0.06(-0.50%) |
Dec 07, 2017 | 11.67 | 11.86 | 11.63 | 11.73 | 9,122,738 | -0.06(-0.50%) |
Dec 06, 2017 | 11.99 | 12.00 | 11.76 | 11.79 | 7,923,186 | -0.20(-1.71%) |
Dec 05, 2017 | 12.25 | 12.25 | 11.93 | 12.00 | 11,602,684 | -0.26(-2.15%) |
Dec 04, 2017 | 12.36 | 12.41 | 12.22 | 12.26 | 7,482,968 | -0.16(-1.26%) |
Dec 01, 2017 | 12.34 | 12.50 | 12.28 | 12.42 | 9,242,340 | +0.08(+0.63%) |
Nov 30, 2017 | 12.30 | 12.51 | 12.21 | 12.34 | 9,852,635 | -0.01(-0.08%) |
Nov 29, 2017 | 12.64 | 12.64 | 12.31 | 12.35 | 9,658,165 | -0.37(-2.92%) |
Nov 28, 2017 | 12.87 | 12.93 | 12.72 | 12.72 | 5,785,114 | -0.19(-1.44%) |
Nov 27, 2017 | 12.94 | 12.99 | 12.82 | 12.90 | 5,663,482 | +0.06(+0.46%) |
Nov 24, 2017 | 13.04 | 13.06 | 12.82 | 12.84 | 3,809,954 | -0.20(-1.50%) |
Nov 22, 2017 | 12.90 | 13.05 | 12.83 | 13.04 | 7,857,719 | +0.13(+0.98%) |
Nov 21, 2017 | 12.97 | 13.06 | 12.90 | 12.91 | 5,908,054 | -0.05(-0.38%) |
Nov 20, 2017 | 13.06 | 13.11 | 12.92 | 12.96 | 4,587,812 | -0.13(-0.97%) |
Nov 17, 2017 | 12.98 | 13.17 | 12.89 | 13.09 | 9,503,270 | +0.17(+1.28%) |
Nov 16, 2017 | 12.93 | 12.96 | 12.83 | 12.92 | 4,701,152 | +0.00(+0.00%) |
Nov 15, 2017 | 12.97 | 13.02 | 12.88 | 12.92 | 5,679,345 | +0.00(+0.00%) |
Nov 14, 2017 | 12.91 | 12.97 | 12.75 | 12.92 | 5,902,464 | -0.02(-0.15%) |
Nov 13, 2017 | 12.92 | 12.99 | 12.89 | 12.94 | 6,891,267 | +0.01(+0.08%) |
Nov 10, 2017 | 13.05 | 13.09 | 12.85 | 12.93 | 4,054,246 | -0.13(-0.97%) |
Nov 09, 2017 | 12.96 | 13.18 | 12.88 | 13.06 | 7,517,876 | +0.11(+0.83%) |
Nov 08, 2017 | 12.96 | 13.07 | 12.87 | 12.95 | 4,976,132 | +0.07(+0.53%) |
Nov 07, 2017 | 12.95 | 13.01 | 12.79 | 12.88 | 4,063,478 | -0.11(-0.83%) |
Nov 06, 2017 | 12.79 | 13.03 | 12.72 | 12.99 | 6,213,423 | +0.21(+1.60%) |
Nov 03, 2017 | 12.81 | 12.84 | 12.56 | 12.79 | 5,834,923 | +0.04(+0.31%) |
Nov 02, 2017 | 12.89 | 13.00 | 12.72 | 12.75 | 4,844,757 | -0.11(-0.84%) |