Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.25 | 13.35 | 13.00 | 13.25 | 12,762,460 | +0.15(+1.15%) |
Nov 29, 2017 | 13.35 | 13.53 | 13.05 | 13.10 | 10,705,208 | -0.15(-1.13%) |
Nov 28, 2017 | 13.25 | 13.30 | 13.10 | 13.25 | 9,650,115 | +0.10(+0.76%) |
Nov 27, 2017 | 13.40 | 13.43 | 13.05 | 13.15 | 6,495,814 | -0.25(-1.87%) |
Nov 24, 2017 | 13.15 | 13.43 | 13.07 | 13.40 | 2,757,484 | +0.25(+1.90%) |
Nov 22, 2017 | 13.05 | 13.25 | 12.97 | 13.15 | 7,945,484 | +0.10(+0.77%) |
Nov 21, 2017 | 13.00 | 13.10 | 12.72 | 13.05 | 9,868,380 | +0.10(+0.77%) |
Nov 20, 2017 | 12.35 | 13.00 | 12.35 | 12.95 | 11,255,690 | +0.62(+5.07%) |
Nov 17, 2017 | 12.70 | 12.70 | 12.20 | 12.32 | 11,950,426 | -0.43(-3.33%) |
Nov 16, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 5,322,300 | -0.10(-0.78%) |
Nov 15, 2017 | 12.30 | 13.05 | 12.20 | 12.85 | 16,880,866 | +0.45(+3.63%) |
Nov 14, 2017 | 12.40 | 12.45 | 12.15 | 12.40 | 9,755,700 | +0.00(+0.00%) |
Nov 13, 2017 | 12.45 | 12.60 | 12.35 | 12.40 | 6,932,979 | -0.10(-0.80%) |
Nov 10, 2017 | 12.65 | 12.85 | 12.45 | 12.50 | 9,672,909 | -0.20(-1.57%) |
Nov 09, 2017 | 12.90 | 12.97 | 12.65 | 12.70 | 10,568,097 | -0.35(-2.68%) |
Nov 08, 2017 | 12.85 | 13.05 | 12.65 | 13.05 | 9,332,157 | +0.10(+0.77%) |
Nov 07, 2017 | 13.10 | 13.10 | 12.80 | 12.95 | 7,619,379 | -0.15(-1.15%) |
Nov 06, 2017 | 12.95 | 13.10 | 12.90 | 13.10 | 11,923,455 | +0.15(+1.16%) |
Nov 03, 2017 | 12.95 | 13.15 | 12.82 | 12.95 | 6,329,387 | +0.00(+0.00%) |
Nov 02, 2017 | 13.30 | 13.45 | 12.85 | 12.95 | 16,585,097 | +0.00(+0.00%) |
Nov 01, 2017 | 13.00 | 13.15 | 12.80 | 12.95 | 15,693,620 | +0.00(+0.00%) |
Oct 31, 2017 | 12.65 | 12.95 | 12.60 | 12.95 | 19,962,272 | +0.35(+2.78%) |
Oct 30, 2017 | 12.50 | 12.70 | 12.50 | 12.60 | 8,964,699 | +0.05(+0.40%) |
Oct 27, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 14,007,148 | +0.25(+2.03%) |
Oct 26, 2017 | 12.25 | 12.55 | 12.05 | 12.30 | 14,989,794 | +0.00(+0.00%) |
Oct 25, 2017 | 12.40 | 12.40 | 11.95 | 12.30 | 13,877,038 | -0.05(-0.40%) |
Oct 24, 2017 | 12.50 | 12.70 | 12.30 | 12.35 | 13,571,753 | -0.15(-1.20%) |
Oct 23, 2017 | 12.50 | 12.75 | 12.20 | 12.50 | 21,043,332 | +0.30(+2.46%) |
Oct 20, 2017 | 12.10 | 12.28 | 12.00 | 12.20 | 8,663,631 | +0.15(+1.24%) |
Oct 19, 2017 | 12.15 | 12.28 | 12.00 | 12.05 | 6,133,446 | -0.25(-2.03%) |
Oct 18, 2017 | 11.85 | 12.30 | 11.75 | 12.30 | 10,162,990 | +0.40(+3.36%) |
Oct 17, 2017 | 11.75 | 12.10 | 11.65 | 11.90 | 11,128,094 | +0.05(+0.42%) |
Oct 16, 2017 | 12.15 | 12.30 | 11.60 | 11.85 | 11,797,730 | -0.30(-2.47%) |
Oct 13, 2017 | 12.20 | 12.45 | 11.95 | 12.15 | 13,691,212 | -0.15(-1.22%) |
Oct 12, 2017 | 12.35 | 12.35 | 12.00 | 12.30 | 13,065,796 | +0.05(+0.41%) |
Oct 11, 2017 | 12.45 | 12.45 | 11.90 | 12.25 | 25,945,850 | -0.10(-0.81%) |
Oct 10, 2017 | 12.65 | 12.80 | 12.30 | 12.35 | 15,760,936 | -0.30(-2.37%) |
Oct 09, 2017 | 12.80 | 12.88 | 12.50 | 12.65 | 5,800,893 | -0.15(-1.17%) |
Oct 06, 2017 | 13.15 | 13.20 | 12.55 | 12.80 | 12,035,657 | -0.30(-2.29%) |
Oct 05, 2017 | 13.35 | 13.50 | 13.05 | 13.10 | 5,301,932 | -0.30(-2.24%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.05 | 13.40 | 3,721,719 | +0.35(+2.68%) |
Oct 03, 2017 | 13.40 | 13.60 | 12.95 | 13.05 | 4,987,671 | -0.30(-2.25%) |
Oct 02, 2017 | 12.85 | 13.57 | 12.85 | 13.35 | 7,870,053 | +0.00(+0.00%) |
Sep 29, 2017 | 13.25 | 13.45 | 12.95 | 13.35 | 11,934,993 | +0.30(+2.30%) |
Sep 28, 2017 | 12.80 | 13.10 | 12.70 | 13.05 | 11,414,905 | +0.35(+2.76%) |
Sep 27, 2017 | 12.45 | 12.78 | 12.45 | 12.70 | 6,346,662 | +0.30(+2.42%) |
Sep 26, 2017 | 12.55 | 12.60 | 12.32 | 12.40 | 2,840,130 | -0.10(-0.80%) |
Sep 25, 2017 | 12.60 | 12.65 | 12.40 | 12.50 | 1,359,558 | -0.20(-1.57%) |
Sep 22, 2017 | 12.75 | 12.75 | 12.40 | 12.70 | 3,829,495 | -0.05(-0.39%) |
Sep 21, 2017 | 12.75 | 12.78 | 12.55 | 12.75 | 2,086,161 | +0.10(+0.79%) |
Sep 20, 2017 | 12.35 | 12.70 | 12.30 | 12.65 | 3,081,329 | +0.25(+2.02%) |
Sep 19, 2017 | 12.20 | 12.80 | 12.20 | 12.40 | 6,112,309 | +0.15(+1.22%) |
Sep 18, 2017 | 12.05 | 12.45 | 12.00 | 12.25 | 3,053,821 | +0.30(+2.51%) |
Sep 15, 2017 | 12.00 | 12.10 | 11.80 | 11.95 | 4,959,042 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.85 | 11.55 | 11.85 | 1,646,265 | +0.15(+1.28%) |
Sep 13, 2017 | 11.75 | 11.80 | 11.60 | 11.70 | 529,667 | +0.00(+0.00%) |
Sep 12, 2017 | 11.75 | 11.75 | 11.60 | 11.70 | 479,060 | +0.00(+0.00%) |
Sep 11, 2017 | 11.60 | 11.78 | 11.53 | 11.70 | 2,191,964 | +0.20(+1.74%) |
Sep 08, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 2,387,284 | -0.15(-1.29%) |
Sep 07, 2017 | 11.55 | 11.75 | 11.55 | 11.65 | 1,464,003 | +0.10(+0.87%) |
Sep 06, 2017 | 11.70 | 11.75 | 11.46 | 11.55 | 701,863 | -0.10(-0.86%) |
Sep 05, 2017 | 11.60 | 11.85 | 11.40 | 11.65 | 1,813,356 | -0.10(-0.85%) |