Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.09 | 12.15 | 12.00 | 12.00 | 16,050,392 | -0.09(-0.77%) |
Oct 30, 2017 | 12.10 | 12.18 | 12.05 | 12.10 | 13,560,573 | -0.09(-0.76%) |
Oct 27, 2017 | 12.21 | 12.29 | 12.17 | 12.19 | 15,344,183 | -0.07(-0.57%) |
Oct 26, 2017 | 12.10 | 12.31 | 12.10 | 12.26 | 23,713,516 | +0.19(+1.54%) |
Oct 25, 2017 | 11.98 | 12.26 | 11.93 | 12.07 | 24,973,930 | +0.10(+0.84%) |
Oct 24, 2017 | 11.68 | 12.03 | 11.64 | 11.97 | 26,148,702 | +0.25(+2.12%) |
Oct 23, 2017 | 11.84 | 11.89 | 11.68 | 11.72 | 21,149,498 | -0.08(-0.66%) |
Oct 20, 2017 | 11.77 | 11.82 | 11.70 | 11.80 | 13,303,422 | +0.19(+1.67%) |
Oct 19, 2017 | 11.44 | 11.65 | 11.38 | 11.61 | 13,528,187 | +0.05(+0.47%) |
Oct 18, 2017 | 11.53 | 11.60 | 11.45 | 11.55 | 9,299,900 | +0.09(+0.81%) |
Oct 17, 2017 | 11.60 | 11.63 | 11.44 | 11.46 | 11,018,291 | -0.14(-1.20%) |
Oct 16, 2017 | 11.51 | 11.62 | 11.51 | 11.60 | 8,767,279 | +0.10(+0.88%) |
Oct 13, 2017 | 11.53 | 11.61 | 11.34 | 11.50 | 12,551,102 | -0.06(-0.54%) |
Oct 12, 2017 | 11.69 | 11.75 | 11.53 | 11.56 | 13,490,563 | -0.10(-0.86%) |
Oct 11, 2017 | 11.72 | 11.73 | 11.56 | 11.66 | 17,362,452 | -0.09(-0.79%) |
Oct 10, 2017 | 11.63 | 11.77 | 11.62 | 11.76 | 12,317,344 | +0.12(+1.00%) |
Oct 09, 2017 | 11.80 | 11.82 | 11.63 | 11.64 | 12,097,945 | -0.15(-1.31%) |
Oct 06, 2017 | 11.92 | 12.00 | 11.76 | 11.79 | 17,467,730 | -0.05(-0.39%) |
Oct 05, 2017 | 11.71 | 11.85 | 11.63 | 11.84 | 11,971,989 | +0.14(+1.19%) |
Oct 04, 2017 | 11.72 | 11.77 | 11.67 | 11.70 | 12,153,502 | -0.06(-0.53%) |
Oct 03, 2017 | 11.82 | 11.87 | 11.68 | 11.76 | 12,549,566 | -0.05(-0.39%) |
Oct 02, 2017 | 11.70 | 11.82 | 11.62 | 11.81 | 17,064,204 | +0.00(+0.00%) |
Sep 29, 2017 | 11.67 | 11.89 | 11.66 | 11.81 | 13,100,129 | +0.15(+1.26%) |
Sep 28, 2017 | 11.69 | 11.76 | 11.57 | 11.66 | 14,279,429 | -0.01(-0.07%) |
Sep 27, 2017 | 11.77 | 11.52 | 11.67 | 16,522,090 | +0.26(+2.31%) | |
Sep 26, 2017 | 11.24 | 11.45 | 11.22 | 11.41 | 16,596,675 | +0.18(+1.59%) |
Sep 25, 2017 | 11.14 | 11.29 | 11.14 | 11.23 | 14,793,171 | +0.05(+0.42%) |
Sep 22, 2017 | 11.13 | 11.19 | 11.08 | 11.18 | 14,039,092 | -0.01(-0.07%) |
Sep 21, 2017 | 11.03 | 11.21 | 11.03 | 11.19 | 12,319,060 | +0.09(+0.84%) |
Sep 20, 2017 | 10.96 | 11.12 | 10.79 | 11.10 | 20,408,102 | +0.12(+1.13%) |
Sep 19, 2017 | 10.86 | 10.99 | 10.83 | 10.97 | 16,257,640 | +0.10(+0.93%) |
Sep 18, 2017 | 10.71 | 10.93 | 10.68 | 10.87 | 16,153,048 | +0.21(+1.96%) |
Sep 15, 2017 | 10.60 | 10.68 | 10.58 | 10.66 | 17,593,896 | +0.05(+0.44%) |
Sep 14, 2017 | 10.65 | 10.77 | 10.60 | 10.62 | 17,684,604 | -0.04(-0.36%) |
Sep 13, 2017 | 10.60 | 10.73 | 10.58 | 10.65 | 14,865,872 | +0.03(+0.29%) |
Sep 12, 2017 | 10.53 | 10.75 | 10.51 | 10.62 | 15,220,149 | +0.14(+1.33%) |
Sep 11, 2017 | 10.42 | 10.58 | 10.37 | 10.48 | 17,148,242 | +0.20(+1.96%) |
Sep 08, 2017 | 10.19 | 10.38 | 10.18 | 10.28 | 15,818,335 | +0.07(+0.68%) |
Sep 07, 2017 | 10.48 | 10.55 | 10.10 | 10.21 | 14,347,131 | -0.28(-2.66%) |
Sep 06, 2017 | 10.56 | 10.59 | 10.45 | 10.49 | 12,636,667 | -0.02(-0.15%) |
Sep 05, 2017 | 10.89 | 10.89 | 10.48 | 10.51 | 18,419,506 | -0.45(-4.15%) |
Sep 01, 2017 | 10.88 | 11.05 | 10.87 | 10.96 | 10,469,398 | +0.09(+0.85%) |
Aug 31, 2017 | 11.00 | 11.01 | 10.87 | 10.87 | 13,444,967 | -0.10(-0.91%) |
Aug 30, 2017 | 10.91 | 11.02 | 10.90 | 10.97 | 12,517,264 | +0.06(+0.56%) |
Aug 29, 2017 | 10.86 | 10.95 | 10.76 | 10.91 | 17,945,568 | -0.10(-0.91%) |
Aug 28, 2017 | 11.14 | 11.18 | 10.98 | 11.01 | 19,954,502 | -0.12(-1.11%) |
Aug 25, 2017 | 11.17 | 11.23 | 11.12 | 11.13 | 9,784,057 | +0.00(+0.00%) |
Aug 24, 2017 | 11.08 | 11.15 | 11.03 | 11.13 | 12,661,435 | +0.11(+0.98%) |
Aug 23, 2017 | 10.88 | 11.15 | 10.86 | 11.02 | 16,719,082 | +0.05(+0.49%) |
Aug 22, 2017 | 10.87 | 11.01 | 10.87 | 10.97 | 13,490,791 | +0.15(+1.42%) |
Aug 21, 2017 | 10.83 | 10.84 | 10.74 | 10.81 | 12,362,689 | -0.02(-0.14%) |
Aug 18, 2017 | 10.71 | 10.96 | 10.70 | 10.83 | 18,655,240 | +0.05(+0.50%) |
Aug 17, 2017 | 11.00 | 11.09 | 10.75 | 10.78 | 18,236,474 | -0.27(-2.44%) |
Aug 16, 2017 | 11.20 | 11.25 | 11.03 | 11.05 | 14,158,588 | -0.11(-0.97%) |
Aug 15, 2017 | 11.24 | 11.30 | 11.15 | 11.15 | 13,663,201 | +0.05(+0.49%) |
Aug 14, 2017 | 10.95 | 11.15 | 10.95 | 11.10 | 15,625,551 | +0.26(+2.42%) |
Aug 11, 2017 | 10.98 | 11.09 | 10.78 | 10.84 | 24,330,894 | -0.18(-1.61%) |
Aug 10, 2017 | 11.22 | 11.25 | 10.99 | 11.01 | 18,572,660 | -0.29(-2.59%) |
Aug 09, 2017 | 11.35 | 11.41 | 11.24 | 11.31 | 16,680,360 | -0.14(-1.21%) |
Aug 08, 2017 | 11.43 | 11.64 | 11.42 | 11.45 | 21,877,640 | -0.01(-0.07%) |
Aug 07, 2017 | 11.55 | 11.55 | 11.45 | 11.45 | 12,521,479 | -0.05(-0.47%) |
Aug 04, 2017 | 11.77 | 11.41 | 11.51 | 42,254,360 | +0.03(+0.27%) | |
Aug 03, 2017 | 11.44 | 11.53 | 11.35 | 11.48 | 23,453,290 | +0.05(+0.47%) |
Aug 02, 2017 | 11.32 | 11.44 | 11.28 | 11.42 | 17,770,638 | +0.11(+0.95%) |