Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.06 | 13.06 | 12.42 | 12.65 | 1,507,875 | -0.27(-2.11%) |
Jan 30, 2018 | 12.74 | 13.03 | 12.63 | 12.92 | 1,158,469 | +0.09(+0.71%) |
Jan 29, 2018 | 13.06 | 13.06 | 12.78 | 12.83 | 657,400 | -0.14(-1.05%) |
Jan 26, 2018 | 13.01 | 13.01 | 12.78 | 12.97 | 1,037,504 | +0.05(+0.35%) |
Jan 25, 2018 | 13.10 | 13.15 | 12.74 | 12.92 | 989,353 | -0.05(-0.35%) |
Jan 24, 2018 | 13.37 | 13.42 | 12.97 | 12.97 | 1,216,859 | -0.32(-2.39%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.15 | 13.28 | 1,044,625 | -0.18(-1.35%) |
Jan 22, 2018 | 13.33 | 13.55 | 13.19 | 13.46 | 1,348,561 | +0.00(+0.00%) |
Jan 19, 2018 | 13.10 | 13.51 | 13.01 | 13.46 | 1,634,421 | +0.32(+2.41%) |
Jan 18, 2018 | 13.60 | 13.75 | 13.15 | 13.15 | 1,251,461 | +0.00(+0.00%) |
Jan 17, 2018 | 13.15 | 13.33 | 12.99 | 13.15 | 1,240,301 | +0.09(+0.69%) |
Jan 16, 2018 | 13.37 | 13.46 | 12.97 | 13.06 | 1,329,574 | -0.32(-2.37%) |
Jan 12, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.27(-1.99%) | |
Jan 11, 2018 | 13.65 | 13.92 | 13.51 | 13.65 | 1,776,514 | +0.14(+1.01%) |
Jan 10, 2018 | 13.37 | 13.65 | 13.28 | 13.51 | 1,402,677 | +0.05(+0.34%) |
Jan 09, 2018 | 13.60 | 13.74 | 13.42 | 13.46 | 763,256 | -0.09(-0.67%) |
Jan 08, 2018 | 13.60 | 13.78 | 13.40 | 13.55 | 1,591,705 | -0.09(-0.66%) |
Jan 05, 2018 | 13.55 | 13.83 | 13.51 | 13.65 | 1,313,806 | +0.05(+0.33%) |
Jan 04, 2018 | 13.69 | 13.87 | 13.46 | 13.60 | 2,074,930 | +0.18(+1.35%) |
Jan 03, 2018 | 13.69 | 13.96 | 13.40 | 13.42 | 2,850,320 | -0.27(-1.99%) |
Jan 02, 2018 | 14.14 | 14.28 | 13.69 | 13.69 | 3,120,919 | -0.45(-3.20%) |
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +1.45(+11.43%) | |
Dec 28, 2017 | 12.60 | 12.78 | 12.47 | 12.69 | 966,321 | +0.09(+0.72%) |
Dec 27, 2017 | 12.78 | 12.88 | 12.51 | 12.60 | 1,873,270 | -0.18(-1.42%) |
Dec 26, 2017 | 12.74 | 12.90 | 12.65 | 12.78 | 639,435 | +0.05(+0.36%) |
Dec 22, 2017 | 12.88 | 12.97 | 12.74 | 12.74 | 598,695 | -0.18(-1.40%) |
Dec 21, 2017 | 12.92 | 13.01 | 12.83 | 12.92 | 1,135,805 | -0.05(-0.35%) |
Dec 20, 2017 | 13.10 | 13.19 | 12.83 | 12.97 | 1,538,833 | -0.14(-1.04%) |
Dec 19, 2017 | 12.88 | 13.10 | 12.78 | 13.10 | 2,179,218 | +0.18(+1.40%) |
Dec 18, 2017 | 13.06 | 13.24 | 12.83 | 12.92 | 1,839,741 | -0.05(-0.35%) |
Dec 15, 2017 | 13.24 | 13.42 | 12.94 | 12.97 | 6,776,613 | -0.27(-2.05%) |
Dec 14, 2017 | 13.37 | 13.51 | 13.10 | 13.24 | 1,723,210 | -0.09(-0.68%) |
Dec 13, 2017 | 13.65 | 13.96 | 13.28 | 13.33 | 2,242,849 | -1.09(-7.55%) |
Dec 12, 2017 | 14.60 | 14.69 | 14.37 | 14.42 | 975,143 | -0.23(-1.55%) |
Dec 11, 2017 | 14.64 | 14.67 | 14.46 | 14.64 | 720,214 | +0.14(+0.94%) |
Dec 08, 2017 | 14.55 | 14.69 | 14.37 | 14.51 | 1,818,687 | +0.05(+0.31%) |
Dec 07, 2017 | 14.78 | 14.82 | 14.42 | 14.46 | 1,192,979 | -0.23(-1.54%) |
Dec 06, 2017 | 15.23 | 15.28 | 14.60 | 14.69 | 1,120,185 | +0.14(+0.93%) |
Dec 05, 2017 | 14.82 | 14.82 | 14.42 | 14.55 | 1,338,655 | -0.24(-1.65%) |
Dec 04, 2017 | 15.78 | 15.83 | 14.80 | 14.80 | 1,363,021 | -1.08(-6.78%) |
Dec 01, 2017 | 15.96 | 16.10 | 15.78 | 15.87 | 843,298 | -0.09(-0.56%) |
Nov 30, 2017 | 16.19 | 16.28 | 15.87 | 15.96 | 651,203 | -0.09(-0.56%) |
Nov 29, 2017 | 16.19 | 16.46 | 16.01 | 16.05 | 710,223 | -0.18(-1.10%) |
Nov 28, 2017 | 16.14 | 16.37 | 15.78 | 16.23 | 1,275,968 | +0.09(+0.56%) |
Nov 27, 2017 | 16.50 | 16.59 | 15.87 | 16.14 | 2,665,840 | -0.40(-2.44%) |
Nov 24, 2017 | 16.95 | 17.04 | 16.50 | 16.55 | 603,270 | -0.40(-2.38%) |
Nov 22, 2017 | 17.26 | 17.47 | 16.77 | 16.95 | 2,574,923 | +1.12(+7.08%) |
Nov 21, 2017 | 15.87 | 16.19 | 15.76 | 15.83 | 1,290,418 | +0.13(+0.86%) |
Nov 20, 2017 | 15.65 | 15.83 | 15.51 | 15.69 | 778,872 | +0.07(+0.43%) |
Nov 17, 2017 | 15.69 | 15.87 | 15.38 | 15.63 | 677,911 | -0.25(-1.55%) |
Nov 16, 2017 | 14.89 | 15.96 | 14.89 | 15.87 | 1,056,587 | +1.12(+7.60%) |
Nov 15, 2017 | 15.20 | 15.25 | 14.75 | 14.75 | 1,238,120 | -0.63(-4.08%) |
Nov 14, 2017 | 15.07 | 15.60 | 15.02 | 15.38 | 1,110,733 | +0.36(+2.39%) |
Nov 13, 2017 | 15.02 | 15.42 | 14.93 | 15.02 | 1,235,751 | -0.09(-0.59%) |
Nov 10, 2017 | 15.60 | 15.78 | 14.98 | 15.11 | 1,183,844 | -0.40(-2.60%) |
Nov 09, 2017 | 15.92 | 16.05 | 15.47 | 15.51 | 723,083 | -0.58(-3.62%) |
Nov 08, 2017 | 15.69 | 16.23 | 15.60 | 16.10 | 1,147,215 | +0.45(+2.87%) |
Nov 07, 2017 | 15.69 | 15.92 | 15.58 | 15.65 | 718,999 | -0.09(-0.57%) |
Nov 06, 2017 | 15.51 | 15.78 | 15.40 | 15.74 | 1,076,557 | +0.22(+1.45%) |
Nov 03, 2017 | 16.14 | 16.46 | 15.34 | 15.51 | 986,904 | -0.58(-3.62%) |
Nov 02, 2017 | 16.14 | 16.19 | 16.01 | 16.10 | 955,704 | -0.07(-0.42%) |