Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.69 | 10.72 | 10.54 | 10.56 | 1,135,220 | -0.10(-0.94%) |
Nov 29, 2017 | 10.63 | 10.73 | 10.63 | 10.67 | 1,047,324 | +0.01(+0.08%) |
Nov 28, 2017 | 10.55 | 10.68 | 10.51 | 10.66 | 947,620 | +0.13(+1.19%) |
Nov 27, 2017 | 10.63 | 10.65 | 10.53 | 10.53 | 970,793 | -0.10(-0.94%) |
Nov 24, 2017 | 10.69 | 10.71 | 10.59 | 10.63 | 717,300 | -0.04(-0.35%) |
Nov 22, 2017 | 10.55 | 10.71 | 10.53 | 10.67 | 916,970 | +0.14(+1.35%) |
Nov 21, 2017 | 10.41 | 10.54 | 10.40 | 10.53 | 1,108,315 | +0.16(+1.53%) |
Nov 20, 2017 | 10.28 | 10.39 | 10.24 | 10.37 | 1,137,856 | +0.11(+1.06%) |
Nov 17, 2017 | 10.19 | 10.32 | 10.18 | 10.26 | 2,607,218 | +0.06(+0.57%) |
Nov 16, 2017 | 10.20 | 10.29 | 10.18 | 10.20 | 1,113,073 | +0.01(+0.08%) |
Nov 15, 2017 | 10.23 | 10.32 | 10.11 | 10.19 | 1,072,676 | -0.10(-0.97%) |
Nov 14, 2017 | 10.18 | 10.32 | 10.14 | 10.29 | 1,439,505 | +0.11(+1.11%) |
Nov 13, 2017 | 10.07 | 10.21 | 10.01 | 10.18 | 1,821,037 | +0.15(+1.45%) |
Nov 10, 2017 | 10.09 | 10.15 | 10.04 | 10.04 | 1,375,334 | -0.04(-0.41%) |
Nov 09, 2017 | 10.07 | 10.16 | 10.02 | 10.08 | 982,359 | +0.00(+0.00%) |
Nov 08, 2017 | 10.01 | 10.12 | 10.01 | 10.08 | 1,229,494 | +0.06(+0.62%) |
Nov 07, 2017 | 9.969 | 10.11 | 9.911 | 10.01 | 2,595,811 | +0.02(+0.21%) |
Nov 06, 2017 | 10.11 | 10.11 | 9.911 | 9.994 | 2,803,614 | -0.14(-1.39%) |
Nov 03, 2017 | 10.08 | 10.18 | 10.06 | 10.14 | 1,271,805 | -0.02(-0.16%) |
Nov 02, 2017 | 10.38 | 10.42 | 10.07 | 10.15 | 2,555,415 | -0.23(-2.24%) |
Nov 01, 2017 | 10.45 | 10.50 | 10.35 | 10.38 | 1,617,068 | +0.00(+0.00%) |
Oct 31, 2017 | 10.51 | 10.54 | 10.38 | 10.38 | 1,871,136 | -0.11(-1.03%) |
Oct 30, 2017 | 10.57 | 10.64 | 10.43 | 10.49 | 2,540,415 | -0.05(-0.43%) |
Oct 27, 2017 | 10.58 | 10.58 | 10.39 | 10.54 | 2,112,423 | -0.01(-0.08%) |
Oct 26, 2017 | 10.91 | 10.91 | 10.49 | 10.55 | 3,849,649 | -0.35(-3.23%) |
Oct 25, 2017 | 11.12 | 11.13 | 10.81 | 10.90 | 1,287,884 | -0.21(-1.90%) |
Oct 24, 2017 | 11.19 | 11.23 | 11.10 | 11.11 | 516,285 | -0.03(-0.30%) |
Oct 23, 2017 | 11.25 | 11.26 | 11.10 | 11.14 | 1,076,180 | -0.10(-0.92%) |
Oct 20, 2017 | 11.30 | 11.31 | 11.22 | 11.25 | 894,709 | -0.04(-0.33%) |
Oct 19, 2017 | 11.21 | 11.30 | 11.16 | 11.28 | 1,579,863 | +0.03(+0.30%) |
Oct 18, 2017 | 11.26 | 11.28 | 11.23 | 11.25 | 1,081,678 | -0.01(-0.07%) |
Oct 17, 2017 | 11.25 | 11.28 | 11.21 | 11.26 | 1,533,514 | +0.01(+0.11%) |
Oct 16, 2017 | 11.21 | 11.28 | 11.21 | 11.25 | 1,299,044 | +0.07(+0.59%) |
Oct 13, 2017 | 11.17 | 11.20 | 11.09 | 11.18 | 1,282,890 | +0.07(+0.60%) |
Oct 12, 2017 | 11.13 | 11.18 | 11.05 | 11.11 | 1,426,738 | -0.03(-0.26%) |
Oct 11, 2017 | 11.07 | 11.16 | 11.07 | 11.14 | 1,235,139 | +0.06(+0.52%) |
Oct 10, 2017 | 11.15 | 11.16 | 11.07 | 11.08 | 1,335,281 | -0.03(-0.26%) |
Oct 09, 2017 | 11.00 | 11.14 | 11.00 | 11.11 | 1,286,011 | +0.12(+1.12%) |
Oct 06, 2017 | 11.09 | 11.09 | 10.95 | 10.99 | 1,498,829 | -0.13(-1.18%) |
Oct 05, 2017 | 11.12 | 11.21 | 11.09 | 11.12 | 1,498,620 | +0.00(+0.04%) |
Oct 04, 2017 | 11.14 | 11.15 | 11.08 | 11.12 | 997,198 | -0.02(-0.22%) |
Oct 03, 2017 | 11.18 | 11.21 | 11.11 | 11.14 | 1,275,979 | -0.06(-0.51%) |
Oct 02, 2017 | 11.08 | 11.21 | 11.05 | 11.20 | 1,735,425 | +0.13(+1.15%) |
Sep 29, 2017 | 11.04 | 11.08 | 11.00 | 11.07 | 1,396,707 | +0.04(+0.37%) |
Sep 28, 2017 | 11.01 | 11.05 | 10.92 | 11.03 | 1,688,603 | +0.02(+0.22%) |
Sep 27, 2017 | 10.96 | 11.01 | 10.89 | 11.01 | 1,916,071 | +0.06(+0.56%) |
Sep 26, 2017 | 10.90 | 11.00 | 10.85 | 10.94 | 1,051,434 | +0.07(+0.64%) |
Sep 25, 2017 | 10.85 | 10.89 | 10.79 | 10.87 | 1,403,488 | +0.02(+0.23%) |
Sep 22, 2017 | 10.80 | 10.86 | 10.78 | 10.85 | 1,133,957 | +0.12(+1.11%) |
Sep 21, 2017 | 10.76 | 10.79 | 10.73 | 10.73 | 1,443,475 | -0.05(-0.50%) |
Sep 20, 2017 | 10.85 | 10.87 | 10.73 | 10.78 | 1,936,557 | -0.05(-0.42%) |
Sep 19, 2017 | 10.81 | 10.89 | 10.80 | 10.83 | 2,572,331 | +0.02(+0.19%) |
Sep 18, 2017 | 10.85 | 10.92 | 10.76 | 10.81 | 3,284,171 | -0.06(-0.53%) |
Sep 15, 2017 | 11.02 | 11.06 | 10.84 | 10.87 | 16,106,901 | -0.16(-1.42%) |
Sep 14, 2017 | 11.05 | 11.09 | 10.94 | 11.02 | 3,248,294 | -0.04(-0.33%) |
Sep 13, 2017 | 11.08 | 11.12 | 10.97 | 11.06 | 3,421,876 | -0.06(-0.55%) |
Sep 12, 2017 | 11.12 | 11.26 | 11.08 | 11.12 | 3,963,253 | -0.00(-0.04%) |
Sep 11, 2017 | 11.04 | 11.18 | 10.97 | 11.13 | 6,930,711 | +0.53(+4.97%) |
Sep 08, 2017 | 10.55 | 10.64 | 10.53 | 10.60 | 669,444 | +0.05(+0.47%) |
Sep 07, 2017 | 10.55 | 10.64 | 10.52 | 10.55 | 917,318 | +0.00(+0.00%) |
Sep 06, 2017 | 10.65 | 10.68 | 10.52 | 10.55 | 1,432,868 | -0.13(-1.22%) |
Sep 05, 2017 | 10.90 | 10.93 | 10.63 | 10.68 | 1,241,098 | -0.21(-1.91%) |