Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.19 | 15.55 | 14.88 | 15.03 | 21,992,504 | -0.05(-0.33%) |
Jan 30, 2018 | 14.49 | 15.37 | 14.45 | 15.08 | 12,526,560 | +1.32(+9.59%) |
Jan 29, 2018 | 13.79 | 13.88 | 13.53 | 13.76 | 1,030,178 | -0.09(-0.65%) |
Jan 26, 2018 | 13.73 | 13.93 | 13.68 | 13.85 | 690,661 | +0.19(+1.39%) |
Jan 25, 2018 | 14.18 | 14.32 | 13.59 | 13.66 | 1,605,180 | -0.40(-2.84%) |
Jan 24, 2018 | 14.05 | 14.60 | 13.89 | 14.06 | 2,417,139 | +0.03(+0.21%) |
Jan 23, 2018 | 13.79 | 14.15 | 13.56 | 14.03 | 1,492,967 | +0.27(+1.96%) |
Jan 22, 2018 | 13.69 | 13.89 | 13.46 | 13.76 | 1,026,590 | -0.04(-0.29%) |
Jan 19, 2018 | 13.50 | 13.82 | 13.46 | 13.80 | 1,262,647 | +0.31(+2.30%) |
Jan 18, 2018 | 13.45 | 13.85 | 13.33 | 13.49 | 1,599,666 | +0.01(+0.07%) |
Jan 17, 2018 | 12.90 | 13.51 | 12.86 | 13.48 | 1,548,361 | +0.69(+5.39%) |
Jan 16, 2018 | 13.45 | 13.51 | 12.70 | 12.79 | 1,685,819 | -0.54(-4.05%) |
Jan 12, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.17(+1.29%) | |
Jan 11, 2018 | 12.89 | 13.18 | 12.83 | 13.16 | 1,612,556 | +0.36(+2.81%) |
Jan 10, 2018 | 12.85 | 12.80 | 1,587,405 | +0.04(+0.31%) | ||
Jan 09, 2018 | 13.22 | 13.29 | 12.73 | 12.76 | 2,177,360 | -0.46(-3.48%) |
Jan 08, 2018 | 13.42 | 13.45 | 13.12 | 13.22 | 990,404 | -0.21(-1.56%) |
Jan 05, 2018 | 13.37 | 13.47 | 13.16 | 13.43 | 1,528,568 | +0.18(+1.36%) |
Jan 04, 2018 | 12.74 | 13.33 | 12.72 | 13.25 | 1,869,848 | +0.55(+4.33%) |
Jan 03, 2018 | 13.06 | 13.17 | 12.64 | 12.70 | 2,425,017 | +0.00(+0.00%) |
Jan 02, 2018 | 12.63 | 12.64 | 12.46 | 12.70 | 1,221,587 | +0.18(+1.44%) |
Dec 29, 2017 | 12.52 | 12.52 | 12.52 | 0 | -0.12(-0.95%) | |
Dec 28, 2017 | 12.62 | 12.75 | 12.58 | 12.64 | 707,967 | +0.06(+0.48%) |
Dec 27, 2017 | 12.47 | 12.73 | 12.45 | 12.58 | 1,414,487 | +0.17(+1.37%) |
Dec 26, 2017 | 12.53 | 12.57 | 12.32 | 12.41 | 1,888,514 | -0.14(-1.12%) |
Dec 22, 2017 | 12.50 | 12.77 | 12.48 | 12.55 | 1,473,180 | +0.03(+0.24%) |
Dec 21, 2017 | 12.59 | 12.64 | 12.47 | 12.52 | 1,244,385 | -0.07(-0.56%) |
Dec 20, 2017 | 12.74 | 12.96 | 12.56 | 12.59 | 1,489,086 | +0.14(+1.12%) |
Dec 19, 2017 | 12.38 | 12.62 | 12.36 | 12.45 | 1,147,520 | +0.11(+0.89%) |
Dec 18, 2017 | 12.08 | 12.49 | 12.08 | 12.34 | 1,615,199 | +0.32(+2.66%) |
Dec 15, 2017 | 12.40 | 12.52 | 11.67 | 12.02 | 3,826,023 | -0.32(-2.59%) |
Dec 14, 2017 | 12.77 | 12.80 | 12.29 | 12.34 | 1,422,240 | -0.36(-2.83%) |
Dec 13, 2017 | 12.46 | 12.87 | 12.40 | 12.70 | 942,306 | +0.28(+2.25%) |
Dec 12, 2017 | 12.61 | 12.71 | 12.27 | 12.42 | 1,429,504 | -0.18(-1.43%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.33 | 12.60 | 946,803 | +0.04(+0.32%) |
Dec 08, 2017 | 13.26 | 13.35 | 12.55 | 12.56 | 1,905,807 | -0.42(-3.24%) |
Dec 07, 2017 | 12.80 | 13.25 | 12.74 | 12.98 | 2,033,215 | +0.26(+2.04%) |
Dec 06, 2017 | 12.92 | 13.07 | 12.66 | 12.72 | 1,192,027 | -0.20(-1.55%) |
Dec 05, 2017 | 12.71 | 13.23 | 12.67 | 12.92 | 1,518,018 | +0.19(+1.49%) |
Dec 04, 2017 | 13.44 | 13.58 | 12.56 | 12.73 | 2,406,751 | -0.18(-1.39%) |
Dec 01, 2017 | 12.68 | 12.99 | 12.48 | 12.91 | 2,084,999 | +0.06(+0.47%) |
Nov 30, 2017 | 12.75 | 13.14 | 12.57 | 12.85 | 1,949,313 | +0.31(+2.47%) |
Nov 29, 2017 | 13.93 | 14.03 | 12.09 | 12.54 | 3,049,597 | -1.31(-9.46%) |
Nov 28, 2017 | 13.94 | 14.00 | 13.72 | 13.85 | 1,837,113 | +0.09(+0.65%) |
Nov 27, 2017 | 13.81 | 14.17 | 13.66 | 13.76 | 1,840,568 | +0.05(+0.36%) |
Nov 24, 2017 | 13.67 | 13.98 | 13.50 | 13.71 | 869,461 | +0.16(+1.18%) |
Nov 22, 2017 | 14.00 | 14.34 | 13.53 | 13.55 | 2,645,086 | -0.36(-2.59%) |
Nov 21, 2017 | 13.05 | 13.99 | 12.99 | 13.91 | 2,965,238 | +0.94(+7.25%) |
Nov 20, 2017 | 12.81 | 13.05 | 12.46 | 12.97 | 2,055,804 | +0.16(+1.25%) |
Nov 17, 2017 | 12.86 | 13.05 | 12.72 | 12.81 | 3,152,728 | -0.02(-0.16%) |
Nov 16, 2017 | 11.83 | 12.93 | 11.72 | 12.83 | 4,303,703 | +1.00(+8.45%) |
Nov 15, 2017 | 11.75 | 11.89 | 11.54 | 11.83 | 2,124,461 | -0.04(-0.34%) |
Nov 14, 2017 | 11.55 | 11.96 | 11.33 | 11.87 | 1,879,782 | +0.31(+2.68%) |
Nov 13, 2017 | 11.14 | 11.65 | 10.82 | 11.56 | 1,891,522 | +0.32(+2.85%) |
Nov 10, 2017 | 11.46 | 11.49 | 11.15 | 11.24 | 1,455,368 | -0.19(-1.66%) |
Nov 09, 2017 | 11.63 | 11.81 | 11.11 | 11.43 | 1,769,161 | -0.43(-3.63%) |
Nov 08, 2017 | 11.31 | 11.99 | 10.12 | 11.86 | 4,101,227 | +0.05(+0.42%) |
Nov 07, 2017 | 11.80 | 11.89 | 11.58 | 11.81 | 1,520,973 | +0.02(+0.17%) |
Nov 06, 2017 | 11.96 | 12.02 | 11.69 | 11.79 | 966,746 | -0.13(-1.09%) |
Nov 03, 2017 | 11.93 | 11.96 | 11.71 | 11.92 | 758,236 | +0.07(+0.59%) |
Nov 02, 2017 | 11.83 | 11.90 | 11.64 | 11.85 | 854,023 | -0.03(-0.25%) |