Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.81 | 15.05 | 14.72 | 14.82 | 3,127,601 | +0.06(+0.41%) |
Jan 30, 2018 | 14.77 | 14.94 | 14.08 | 14.76 | 4,682,235 | -0.31(-2.06%) |
Jan 29, 2018 | 14.42 | 15.67 | 14.42 | 15.07 | 4,077,222 | +0.68(+4.73%) |
Jan 26, 2018 | 14.77 | 15.00 | 14.39 | 14.39 | 3,478,093 | -0.36(-2.44%) |
Jan 25, 2018 | 15.10 | 15.26 | 14.37 | 14.75 | 5,104,284 | -0.26(-1.73%) |
Jan 24, 2018 | 15.06 | 15.62 | 14.92 | 15.01 | 5,887,477 | -0.49(-3.16%) |
Jan 23, 2018 | 15.60 | 16.35 | 15.25 | 15.50 | 7,045,407 | -0.06(-0.39%) |
Jan 22, 2018 | 14.96 | 15.97 | 14.26 | 15.56 | 17,645,472 | +2.42(+18.42%) |
Jan 19, 2018 | 12.87 | 13.26 | 12.66 | 13.14 | 2,224,862 | +0.26(+2.02%) |
Jan 18, 2018 | 13.13 | 13.20 | 12.62 | 12.88 | 2,902,264 | -0.31(-2.35%) |
Jan 17, 2018 | 12.94 | 13.41 | 12.89 | 13.19 | 4,508,656 | +0.22(+1.70%) |
Jan 16, 2018 | 13.73 | 13.82 | 12.82 | 12.97 | 2,852,277 | -0.74(-5.40%) |
Jan 12, 2018 | 13.71 | 13.71 | 13.71 | 0 | -0.24(-1.72%) | |
Jan 11, 2018 | 14.00 | 14.40 | 13.76 | 13.95 | 3,883,392 | -0.03(-0.21%) |
Jan 10, 2018 | 14.00 | 13.98 | 2,585,994 | +0.43(+3.17%) | ||
Jan 09, 2018 | 12.62 | 13.78 | 12.52 | 13.55 | 5,807,346 | +0.96(+7.63%) |
Jan 08, 2018 | 13.17 | 13.30 | 12.09 | 12.59 | 5,015,521 | -0.57(-4.37%) |
Jan 05, 2018 | 13.37 | 13.50 | 13.09 | 13.16 | 2,122,382 | -0.16(-1.16%) |
Jan 04, 2018 | 13.63 | 13.78 | 13.32 | 13.32 | 2,848,292 | -0.26(-1.91%) |
Jan 03, 2018 | 13.82 | 14.13 | 13.53 | 13.58 | 3,836,261 | +0.03(+0.22%) |
Jan 02, 2018 | 12.80 | 13.77 | 12.80 | 13.55 | 6,187,128 | +0.75(+5.86%) |
Dec 29, 2017 | 12.80 | 12.80 | 12.80 | 0 | -0.17(-1.31%) | |
Dec 28, 2017 | 12.78 | 13.03 | 12.67 | 12.97 | 1,733,487 | +0.24(+1.89%) |
Dec 27, 2017 | 12.48 | 12.88 | 12.29 | 12.73 | 2,242,106 | +0.22(+1.76%) |
Dec 26, 2017 | 12.30 | 12.68 | 12.05 | 12.51 | 2,837,582 | +0.24(+1.96%) |
Dec 22, 2017 | 11.36 | 12.56 | 11.31 | 12.27 | 7,947,094 | +1.07(+9.55%) |
Dec 21, 2017 | 10.92 | 11.41 | 10.79 | 11.20 | 2,531,953 | +0.27(+2.47%) |
Dec 20, 2017 | 10.91 | 10.99 | 10.70 | 10.93 | 1,731,184 | +0.06(+0.55%) |
Dec 19, 2017 | 11.00 | 11.15 | 10.65 | 10.87 | 3,976,231 | +0.07(+0.65%) |
Dec 18, 2017 | 10.98 | 11.01 | 10.54 | 10.80 | 2,951,006 | -0.12(-1.10%) |
Dec 15, 2017 | 11.15 | 11.19 | 10.74 | 10.92 | 7,998,405 | -0.20(-1.80%) |
Dec 14, 2017 | 11.49 | 11.60 | 11.12 | 11.12 | 2,633,869 | -0.37(-3.22%) |
Dec 13, 2017 | 10.92 | 11.72 | 10.85 | 11.49 | 3,214,642 | +0.67(+6.19%) |
Dec 12, 2017 | 11.09 | 11.20 | 10.68 | 10.82 | 2,237,600 | -0.25(-2.26%) |
Dec 11, 2017 | 11.34 | 11.56 | 11.03 | 11.07 | 2,283,906 | -0.18(-1.60%) |
Dec 08, 2017 | 10.75 | 11.40 | 10.68 | 11.25 | 2,551,438 | +0.45(+4.17%) |
Dec 07, 2017 | 10.61 | 10.82 | 10.44 | 10.80 | 1,859,075 | +0.22(+2.08%) |
Dec 06, 2017 | 10.80 | 10.93 | 10.36 | 10.58 | 2,219,062 | -0.20(-1.86%) |
Dec 05, 2017 | 10.88 | 11.08 | 10.77 | 10.78 | 4,313,061 | +0.00(+0.00%) |
Dec 04, 2017 | 11.28 | 11.53 | 10.77 | 10.78 | 2,784,933 | -0.37(-3.32%) |
Dec 01, 2017 | 11.20 | 11.52 | 11.12 | 11.15 | 2,286,185 | -0.10(-0.89%) |
Nov 30, 2017 | 10.96 | 11.30 | 10.81 | 11.25 | 2,714,836 | +0.37(+3.40%) |
Nov 29, 2017 | 11.34 | 11.62 | 10.85 | 10.88 | 2,478,615 | -0.53(-4.65%) |
Nov 28, 2017 | 11.49 | 11.49 | 11.15 | 11.41 | 2,145,146 | -0.06(-0.52%) |
Nov 27, 2017 | 11.52 | 11.63 | 11.29 | 11.47 | 2,899,304 | -0.01(-0.09%) |
Nov 24, 2017 | 11.41 | 11.62 | 11.35 | 11.48 | 1,245,636 | +0.15(+1.32%) |
Nov 22, 2017 | 11.09 | 11.45 | 10.96 | 11.33 | 2,755,377 | +0.12(+1.07%) |
Nov 21, 2017 | 11.27 | 11.34 | 11.15 | 11.21 | 2,648,972 | -0.07(-0.62%) |
Nov 20, 2017 | 11.38 | 11.46 | 11.25 | 11.28 | 1,694,492 | -0.24(-2.08%) |
Nov 17, 2017 | 11.35 | 11.91 | 11.34 | 11.52 | 6,097,087 | +0.34(+3.04%) |
Nov 16, 2017 | 11.19 | 11.86 | 11.11 | 11.18 | 3,384,818 | +0.02(+0.18%) |
Nov 15, 2017 | 10.34 | 11.38 | 10.26 | 11.16 | 3,320,517 | +0.72(+6.90%) |
Nov 14, 2017 | 10.62 | 10.81 | 10.21 | 10.44 | 3,444,551 | -0.17(-1.60%) |
Nov 13, 2017 | 11.05 | 11.08 | 10.54 | 10.61 | 2,252,246 | -0.39(-3.55%) |
Nov 10, 2017 | 10.78 | 11.05 | 10.67 | 11.00 | 1,840,675 | +0.18(+1.66%) |
Nov 09, 2017 | 11.14 | 11.32 | 10.77 | 10.82 | 3,075,610 | -0.35(-3.13%) |
Nov 08, 2017 | 11.41 | 11.55 | 10.87 | 11.17 | 3,483,505 | -0.29(-2.53%) |
Nov 07, 2017 | 11.24 | 11.55 | 11.19 | 11.46 | 1,733,171 | +0.25(+2.23%) |
Nov 06, 2017 | 11.12 | 11.43 | 11.10 | 11.21 | 1,793,814 | +0.08(+0.72%) |
Nov 03, 2017 | 10.84 | 11.13 | 10.68 | 11.13 | 1,777,099 | +0.29(+2.68%) |
Nov 02, 2017 | 10.50 | 11.05 | 10.47 | 10.84 | 2,624,752 | +0.37(+3.53%) |