Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.54 | 12.62 | 12.32 | 12.34 | 26,209,632 | -0.17(-1.37%) |
Jan 30, 2018 | 12.70 | 12.71 | 12.51 | 12.51 | 26,924,176 | -0.24(-1.91%) |
Jan 29, 2018 | 12.80 | 12.84 | 12.66 | 12.76 | 25,234,292 | -0.04(-0.32%) |
Jan 26, 2018 | 12.94 | 12.95 | 12.74 | 12.80 | 25,120,322 | -0.03(-0.26%) |
Jan 25, 2018 | 13.09 | 13.17 | 12.81 | 12.83 | 24,204,332 | -0.22(-1.67%) |
Jan 24, 2018 | 13.31 | 13.33 | 13.04 | 13.05 | 25,024,276 | -0.21(-1.59%) |
Jan 23, 2018 | 13.40 | 13.44 | 13.23 | 13.26 | 29,173,878 | -0.12(-0.92%) |
Jan 22, 2018 | 12.99 | 13.39 | 12.96 | 13.38 | 22,618,098 | +0.42(+3.26%) |
Jan 19, 2018 | 12.98 | 13.09 | 12.88 | 12.96 | 26,407,760 | +0.00(+0.00%) |
Jan 18, 2018 | 13.29 | 13.31 | 12.80 | 12.96 | 54,279,344 | -0.38(-2.86%) |
Jan 17, 2018 | 13.31 | 13.39 | 13.17 | 13.34 | 28,586,682 | +0.12(+0.93%) |
Jan 16, 2018 | 13.41 | 13.52 | 13.21 | 13.22 | 29,793,920 | -0.09(-0.67%) |
Jan 12, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.22(+1.67%) | |
Jan 11, 2018 | 12.82 | 13.10 | 12.78 | 13.09 | 25,501,136 | +0.22(+1.70%) |
Jan 10, 2018 | 12.87 | 12.87 | 18,471,528 | -0.04(-0.32%) | ||
Jan 09, 2018 | 12.85 | 12.95 | 12.83 | 12.91 | 15,474,260 | +0.05(+0.42%) |
Jan 08, 2018 | 12.89 | 12.94 | 12.82 | 12.86 | 18,051,888 | -0.06(-0.48%) |
Jan 05, 2018 | 13.00 | 13.01 | 12.78 | 12.92 | 16,464,342 | -0.04(-0.32%) |
Jan 04, 2018 | 12.95 | 13.02 | 12.87 | 12.96 | 18,654,982 | +0.03(+0.26%) |
Jan 03, 2018 | 12.87 | 12.95 | 12.75 | 12.93 | 20,369,652 | +0.11(+0.85%) |
Jan 02, 2018 | 12.49 | 12.85 | 12.40 | 12.82 | 23,743,422 | +0.50(+4.04%) |
Dec 29, 2017 | 12.32 | 12.32 | 12.32 | 0 | -0.16(-1.31%) | |
Dec 28, 2017 | 12.37 | 12.49 | 12.34 | 12.48 | 15,402,169 | +0.13(+1.05%) |
Dec 27, 2017 | 12.36 | 12.40 | 12.31 | 12.35 | 16,196,309 | +0.01(+0.06%) |
Dec 26, 2017 | 12.31 | 12.39 | 12.31 | 12.35 | 11,126,479 | +0.04(+0.33%) |
Dec 22, 2017 | 12.29 | 12.37 | 12.29 | 12.31 | 11,872,301 | -0.01(-0.11%) |
Dec 21, 2017 | 12.08 | 12.34 | 12.03 | 12.32 | 20,048,890 | +0.21(+1.75%) |
Dec 20, 2017 | 12.22 | 12.22 | 12.06 | 12.11 | 27,241,512 | -0.11(-0.89%) |
Dec 19, 2017 | 12.34 | 12.37 | 12.20 | 12.22 | 14,746,960 | -0.05(-0.44%) |
Dec 18, 2017 | 12.27 | 12.40 | 12.25 | 12.27 | 19,496,440 | +0.05(+0.39%) |
Dec 15, 2017 | 12.21 | 12.37 | 12.20 | 12.22 | 33,633,328 | +0.06(+0.50%) |
Dec 14, 2017 | 12.14 | 12.27 | 12.12 | 12.16 | 19,519,188 | -0.01(-0.06%) |
Dec 13, 2017 | 12.11 | 12.22 | 12.09 | 12.17 | 20,004,322 | +0.07(+0.56%) |
Dec 12, 2017 | 12.10 | 12.28 | 12.08 | 12.10 | 20,359,776 | -0.14(-1.17%) |
Dec 11, 2017 | 12.11 | 12.35 | 12.10 | 12.24 | 20,826,876 | +0.12(+0.96%) |
Dec 08, 2017 | 11.88 | 12.17 | 11.85 | 12.13 | 31,049,750 | +0.29(+2.48%) |
Dec 07, 2017 | 11.67 | 11.89 | 11.63 | 11.84 | 25,884,160 | +0.17(+1.46%) |
Dec 06, 2017 | 11.65 | 11.75 | 11.52 | 11.67 | 22,022,830 | -0.02(-0.17%) |
Dec 05, 2017 | 11.68 | 11.83 | 11.64 | 11.69 | 20,486,750 | -0.07(-0.64%) |
Dec 04, 2017 | 11.86 | 11.93 | 11.75 | 11.76 | 23,625,122 | -0.11(-0.92%) |
Dec 01, 2017 | 11.79 | 11.90 | 11.73 | 11.87 | 22,121,504 | +0.12(+1.04%) |
Nov 30, 2017 | 11.43 | 11.77 | 11.43 | 11.75 | 41,357,748 | +0.32(+2.80%) |
Nov 29, 2017 | 11.59 | 11.64 | 11.37 | 11.43 | 31,887,850 | -0.18(-1.59%) |
Nov 28, 2017 | 11.59 | 11.72 | 11.54 | 11.61 | 23,602,364 | +0.05(+0.41%) |
Nov 27, 2017 | 11.69 | 11.71 | 11.48 | 11.56 | 17,538,546 | -0.16(-1.34%) |
Nov 24, 2017 | 11.71 | 11.85 | 11.70 | 11.72 | 7,547,949 | +0.06(+0.53%) |
Nov 22, 2017 | 11.54 | 11.73 | 11.54 | 11.66 | 13,785,037 | +0.16(+1.36%) |
Nov 21, 2017 | 11.69 | 11.70 | 11.46 | 11.50 | 15,324,256 | -0.13(-1.11%) |
Nov 20, 2017 | 11.58 | 11.71 | 11.54 | 11.63 | 14,649,052 | +0.03(+0.29%) |
Nov 17, 2017 | 11.47 | 11.61 | 11.39 | 11.60 | 17,948,166 | +0.12(+1.07%) |
Nov 16, 2017 | 11.62 | 11.66 | 11.46 | 11.47 | 22,302,114 | -0.14(-1.17%) |
Nov 15, 2017 | 11.76 | 11.79 | 11.59 | 11.61 | 27,825,930 | -0.27(-2.29%) |
Nov 14, 2017 | 11.88 | 11.96 | 11.77 | 11.88 | 22,059,016 | -0.02(-0.17%) |
Nov 13, 2017 | 12.03 | 12.06 | 11.87 | 11.90 | 13,880,877 | -0.14(-1.19%) |
Nov 10, 2017 | 12.18 | 12.20 | 12.03 | 12.05 | 13,423,627 | -0.16(-1.34%) |
Nov 09, 2017 | 12.20 | 12.29 | 12.15 | 12.21 | 14,755,675 | -0.06(-0.50%) |
Nov 08, 2017 | 12.28 | 12.33 | 12.21 | 12.27 | 15,017,922 | -0.03(-0.22%) |
Nov 07, 2017 | 12.35 | 12.41 | 12.24 | 12.30 | 13,482,479 | -0.03(-0.22%) |
Nov 06, 2017 | 12.14 | 12.36 | 12.14 | 12.33 | 18,605,704 | +0.23(+1.92%) |
Nov 03, 2017 | 12.14 | 12.16 | 11.99 | 12.10 | 19,400,880 | -0.04(-0.34%) |
Nov 02, 2017 | 12.32 | 12.35 | 12.09 | 12.14 | 18,471,548 | -0.23(-1.82%) |