Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.31 | 13.62 | 13.26 | 13.52 | 13,573,295 | +0.26(+1.96%) |
Jan 30, 2018 | 13.30 | 13.40 | 13.25 | 13.26 | 12,409,258 | -0.21(-1.56%) |
Jan 29, 2018 | 13.54 | 13.67 | 13.37 | 13.47 | 13,582,702 | -0.09(-0.66%) |
Jan 26, 2018 | 13.75 | 13.79 | 13.43 | 13.56 | 17,366,168 | -0.15(-1.09%) |
Jan 25, 2018 | 14.28 | 14.30 | 13.70 | 13.71 | 23,516,280 | -0.73(-5.06%) |
Jan 24, 2018 | 14.31 | 14.77 | 14.28 | 14.44 | 11,976,281 | +0.19(+1.33%) |
Jan 23, 2018 | 14.19 | 14.67 | 14.13 | 14.25 | 13,406,571 | +0.08(+0.56%) |
Jan 22, 2018 | 13.92 | 14.20 | 13.67 | 14.17 | 12,479,410 | +0.13(+0.93%) |
Jan 19, 2018 | 14.01 | 14.24 | 13.82 | 14.04 | 16,123,860 | +0.03(+0.21%) |
Jan 18, 2018 | 13.66 | 14.02 | 13.62 | 14.01 | 16,298,241 | +0.49(+3.62%) |
Jan 17, 2018 | 13.61 | 13.82 | 13.35 | 13.52 | 14,575,564 | +0.02(+0.15%) |
Jan 16, 2018 | 14.11 | 14.11 | 13.40 | 13.50 | 26,636,084 | -0.61(-4.32%) |
Jan 12, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.49(-3.36%) | |
Jan 11, 2018 | 14.58 | 14.93 | 14.48 | 14.60 | 12,487,459 | -0.05(-0.34%) |
Jan 10, 2018 | 14.67 | 13.92 | 14.65 | 14,688,702 | +0.55(+3.90%) | |
Jan 09, 2018 | 14.15 | 14.28 | 14.01 | 14.10 | 14,927,804 | +0.04(+0.28%) |
Jan 08, 2018 | 14.21 | 14.28 | 13.58 | 14.06 | 27,028,566 | -0.44(-3.03%) |
Jan 05, 2018 | 14.51 | 14.75 | 14.38 | 14.50 | 18,828,044 | -0.09(-0.62%) |
Jan 04, 2018 | 14.76 | 15.00 | 14.27 | 14.59 | 27,223,864 | -0.72(-4.70%) |
Jan 03, 2018 | 15.00 | 15.38 | 14.72 | 15.31 | 15,918,556 | +0.36(+2.41%) |
Jan 02, 2018 | 14.69 | 15.01 | 14.61 | 14.95 | 9,907,373 | +0.34(+2.33%) |
Dec 29, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.24(-1.62%) | |
Dec 28, 2017 | 14.82 | 15.06 | 14.77 | 14.85 | 8,072,481 | +0.01(+0.07%) |
Dec 27, 2017 | 14.83 | 15.05 | 14.83 | 14.84 | 6,713,518 | -0.17(-1.13%) |
Dec 26, 2017 | 15.02 | 15.13 | 14.84 | 15.01 | 6,754,166 | -0.14(-0.92%) |
Dec 22, 2017 | 15.05 | 15.38 | 14.92 | 15.15 | 12,087,059 | -0.22(-1.43%) |
Dec 21, 2017 | 15.33 | 15.68 | 15.27 | 15.37 | 12,098,331 | -0.13(-0.84%) |
Dec 20, 2017 | 15.69 | 15.89 | 15.47 | 15.50 | 10,156,937 | -0.27(-1.71%) |
Dec 19, 2017 | 15.91 | 16.04 | 15.65 | 15.77 | 12,419,140 | -0.33(-2.05%) |
Dec 18, 2017 | 15.95 | 16.37 | 15.93 | 16.10 | 20,209,388 | +0.35(+2.22%) |
Dec 15, 2017 | 16.00 | 16.04 | 15.63 | 15.75 | 19,450,444 | -0.29(-1.81%) |
Dec 14, 2017 | 15.92 | 16.45 | 15.76 | 16.04 | 24,931,676 | +0.08(+0.50%) |
Dec 13, 2017 | 15.80 | 16.18 | 15.79 | 15.96 | 14,160,265 | +0.03(+0.19%) |
Dec 12, 2017 | 16.00 | 16.12 | 15.53 | 15.93 | 22,251,748 | -0.29(-1.79%) |
Dec 11, 2017 | 15.44 | 16.30 | 15.07 | 16.22 | 34,886,736 | +1.15(+7.63%) |
Dec 08, 2017 | 14.64 | 15.14 | 14.59 | 15.07 | 20,226,088 | +0.37(+2.52%) |
Dec 07, 2017 | 14.65 | 14.77 | 14.28 | 14.70 | 16,362,125 | +0.10(+0.68%) |
Dec 06, 2017 | 14.58 | 15.05 | 14.36 | 14.60 | 25,866,508 | -0.34(-2.28%) |
Dec 05, 2017 | 14.90 | 15.10 | 14.02 | 14.94 | 51,452,216 | +1.37(+10.10%) |
Dec 04, 2017 | 13.87 | 13.89 | 13.57 | 28,780,970 | -0.30(-2.16%) | |
Dec 01, 2017 | 13.67 | 13.90 | 13.45 | 13.87 | 19,266,924 | +0.09(+0.65%) |
Nov 30, 2017 | 13.41 | 14.00 | 13.36 | 13.78 | 26,843,676 | +0.08(+0.58%) |
Nov 29, 2017 | 13.54 | 13.99 | 13.25 | 13.70 | 30,083,736 | +0.09(+0.66%) |
Nov 28, 2017 | 13.37 | 13.74 | 13.03 | 13.61 | 23,754,258 | +0.55(+4.21%) |
Nov 27, 2017 | 12.87 | 13.38 | 12.86 | 13.06 | 19,333,618 | +0.09(+0.69%) |
Nov 24, 2017 | 12.67 | 13.02 | 12.67 | 12.97 | 12,772,779 | +0.35(+2.77%) |
Nov 22, 2017 | 12.35 | 12.63 | 12.35 | 12.62 | 14,022,076 | +0.28(+2.27%) |
Nov 21, 2017 | 12.52 | 12.59 | 12.32 | 12.34 | 18,987,802 | -0.07(-0.56%) |
Nov 20, 2017 | 13.10 | 13.11 | 12.29 | 12.41 | 30,656,026 | -0.58(-4.46%) |
Nov 17, 2017 | 12.60 | 13.01 | 12.51 | 12.99 | 17,563,768 | +0.43(+3.42%) |
Nov 16, 2017 | 12.50 | 12.68 | 12.38 | 12.56 | 15,691,620 | +0.10(+0.80%) |
Nov 15, 2017 | 12.32 | 12.71 | 12.17 | 12.46 | 14,404,846 | -0.11(-0.88%) |
Nov 14, 2017 | 12.41 | 12.70 | 12.25 | 12.57 | 13,956,095 | +0.17(+1.37%) |
Nov 13, 2017 | 12.83 | 12.95 | 12.35 | 12.40 | 19,206,326 | -0.36(-2.82%) |
Nov 10, 2017 | 12.50 | 12.84 | 12.31 | 12.76 | 32,141,044 | +0.38(+3.07%) |
Nov 09, 2017 | 12.64 | 12.74 | 12.23 | 12.38 | 51,630,168 | -0.53(-4.11%) |
Nov 08, 2017 | 13.47 | 14.00 | 12.10 | 12.91 | 162,666,048 | -2.21(-14.62%) |
Nov 07, 2017 | 14.87 | 15.53 | 14.73 | 15.12 | 40,412,416 | +0.29(+1.96%) |
Nov 06, 2017 | 15.19 | 15.29 | 14.80 | 14.83 | 17,727,132 | -0.44(-2.88%) |
Nov 03, 2017 | 14.64 | 15.28 | 14.60 | 15.27 | 12,784,357 | +0.72(+4.95%) |
Nov 02, 2017 | 14.87 | 14.40 | 14.55 | 11,806,958 | +0.04(+0.28%) |