Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.10 | 13.31 | 12.99 | 13.03 | 25,092,486 | +0.02(+0.12%) |
Nov 29, 2017 | 12.70 | 13.11 | 12.70 | 13.02 | 22,983,910 | +0.45(+3.56%) |
Nov 28, 2017 | 12.23 | 12.58 | 12.22 | 12.57 | 18,562,008 | +0.38(+3.09%) |
Nov 27, 2017 | 12.26 | 12.28 | 12.15 | 12.19 | 10,075,625 | -0.04(-0.32%) |
Nov 24, 2017 | 12.26 | 12.31 | 12.22 | 12.23 | 4,438,679 | +0.01(+0.06%) |
Nov 22, 2017 | 12.36 | 12.36 | 12.21 | 12.22 | 12,240,182 | -0.08(-0.64%) |
Nov 21, 2017 | 12.49 | 12.50 | 12.29 | 12.30 | 17,357,642 | -0.16(-1.26%) |
Nov 20, 2017 | 12.41 | 12.51 | 12.37 | 12.46 | 14,323,697 | +0.05(+0.38%) |
Nov 17, 2017 | 12.26 | 12.48 | 12.21 | 12.41 | 13,888,941 | +0.08(+0.64%) |
Nov 16, 2017 | 12.56 | 12.56 | 12.29 | 12.33 | 22,212,082 | -0.08(-0.63%) |
Nov 15, 2017 | 12.23 | 12.49 | 12.16 | 12.41 | 21,071,378 | +0.09(+0.70%) |
Nov 14, 2017 | 12.09 | 12.37 | 12.07 | 12.33 | 15,979,763 | +0.20(+1.62%) |
Nov 13, 2017 | 11.87 | 12.16 | 11.83 | 12.13 | 16,150,883 | +0.21(+1.78%) |
Nov 10, 2017 | 12.05 | 12.13 | 11.91 | 11.92 | 15,108,904 | -0.09(-0.72%) |
Nov 09, 2017 | 11.99 | 12.15 | 11.86 | 12.00 | 21,166,830 | -0.06(-0.52%) |
Nov 08, 2017 | 12.11 | 12.18 | 11.94 | 12.07 | 16,867,316 | -0.09(-0.71%) |
Nov 07, 2017 | 12.46 | 12.55 | 12.13 | 12.15 | 20,399,604 | -0.32(-2.58%) |
Nov 06, 2017 | 12.40 | 12.51 | 12.36 | 12.48 | 12,214,720 | +0.05(+0.44%) |
Nov 03, 2017 | 12.28 | 12.48 | 12.26 | 12.42 | 16,253,117 | +0.08(+0.64%) |
Nov 02, 2017 | 12.18 | 12.38 | 12.04 | 12.34 | 19,146,488 | +0.12(+0.96%) |
Nov 01, 2017 | 12.21 | 12.39 | 12.18 | 12.22 | 11,723,996 | +0.06(+0.52%) |
Oct 31, 2017 | 12.25 | 12.31 | 12.16 | 12.16 | 15,841,466 | -0.09(-0.77%) |
Oct 30, 2017 | 12.26 | 12.34 | 12.20 | 12.26 | 13,384,057 | -0.09(-0.76%) |
Oct 27, 2017 | 12.37 | 12.45 | 12.33 | 12.35 | 15,144,450 | -0.07(-0.57%) |
Oct 26, 2017 | 12.26 | 12.48 | 12.26 | 12.42 | 23,404,842 | +0.19(+1.54%) |
Oct 25, 2017 | 12.14 | 12.42 | 12.08 | 12.23 | 24,648,846 | +0.10(+0.84%) |
Oct 24, 2017 | 11.83 | 12.19 | 11.79 | 12.13 | 25,808,328 | +0.25(+2.12%) |
Oct 23, 2017 | 12.00 | 12.04 | 11.83 | 11.88 | 20,874,198 | -0.08(-0.66%) |
Oct 20, 2017 | 11.93 | 11.98 | 11.85 | 11.96 | 13,130,253 | +0.20(+1.67%) |
Oct 19, 2017 | 11.60 | 11.81 | 11.53 | 11.76 | 13,352,092 | +0.05(+0.47%) |
Oct 18, 2017 | 11.68 | 11.75 | 11.60 | 11.71 | 9,178,844 | +0.09(+0.81%) |
Oct 17, 2017 | 11.75 | 11.78 | 11.59 | 11.61 | 10,874,868 | -0.14(-1.20%) |
Oct 16, 2017 | 11.67 | 11.77 | 11.66 | 11.75 | 8,653,156 | +0.10(+0.88%) |
Oct 13, 2017 | 11.68 | 11.76 | 11.49 | 11.65 | 12,387,726 | -0.06(-0.54%) |
Oct 12, 2017 | 11.85 | 11.90 | 11.69 | 11.71 | 13,314,958 | -0.10(-0.86%) |
Oct 11, 2017 | 11.88 | 11.89 | 11.71 | 11.82 | 17,136,448 | -0.09(-0.79%) |
Oct 10, 2017 | 11.78 | 11.93 | 11.78 | 11.91 | 12,157,011 | +0.12(+1.00%) |
Oct 09, 2017 | 11.96 | 11.97 | 11.78 | 11.79 | 11,940,468 | -0.16(-1.31%) |
Oct 06, 2017 | 12.07 | 12.16 | 11.91 | 11.95 | 17,240,354 | -0.05(-0.39%) |
Oct 05, 2017 | 11.86 | 12.01 | 11.78 | 12.00 | 11,816,151 | +0.14(+1.19%) |
Oct 04, 2017 | 11.88 | 11.93 | 11.82 | 11.86 | 11,995,301 | -0.06(-0.53%) |
Oct 03, 2017 | 11.98 | 12.03 | 11.84 | 11.92 | 12,386,210 | -0.05(-0.39%) |
Oct 02, 2017 | 11.86 | 11.97 | 11.78 | 11.96 | 16,842,082 | +0.00(+0.00%) |
Sep 29, 2017 | 11.82 | 12.04 | 11.82 | 11.96 | 12,929,607 | +0.15(+1.26%) |
Sep 28, 2017 | 11.85 | 11.91 | 11.73 | 11.82 | 14,093,556 | -0.01(-0.07%) |
Sep 27, 2017 | 11.93 | 11.67 | 11.82 | 16,307,024 | +0.27(+2.31%) | |
Sep 26, 2017 | 11.39 | 11.60 | 11.37 | 11.56 | 16,380,639 | +0.18(+1.59%) |
Sep 25, 2017 | 11.29 | 11.44 | 11.29 | 11.38 | 14,600,610 | +0.05(+0.42%) |
Sep 22, 2017 | 11.27 | 11.34 | 11.23 | 11.33 | 13,856,347 | -0.01(-0.07%) |
Sep 21, 2017 | 11.18 | 11.36 | 11.18 | 11.34 | 12,158,705 | +0.09(+0.84%) |
Sep 20, 2017 | 11.10 | 11.27 | 10.94 | 11.24 | 20,142,452 | +0.13(+1.13%) |
Sep 19, 2017 | 11.00 | 11.13 | 10.98 | 11.12 | 16,046,016 | +0.10(+0.93%) |
Sep 18, 2017 | 10.85 | 11.07 | 10.82 | 11.01 | 15,942,786 | +0.21(+1.96%) |
Sep 15, 2017 | 10.74 | 10.82 | 10.72 | 10.80 | 17,364,878 | +0.05(+0.44%) |
Sep 14, 2017 | 10.79 | 10.91 | 10.74 | 10.76 | 17,454,406 | -0.04(-0.36%) |
Sep 13, 2017 | 10.74 | 10.87 | 10.72 | 10.79 | 14,672,365 | +0.03(+0.29%) |
Sep 12, 2017 | 10.67 | 10.89 | 10.65 | 10.76 | 15,022,030 | +0.14(+1.33%) |
Sep 11, 2017 | 10.56 | 10.72 | 10.51 | 10.62 | 16,925,026 | +0.20(+1.96%) |
Sep 08, 2017 | 10.32 | 10.52 | 10.32 | 10.42 | 15,612,430 | +0.07(+0.68%) |
Sep 07, 2017 | 10.61 | 10.69 | 10.23 | 10.35 | 14,160,376 | -0.28(-2.66%) |
Sep 06, 2017 | 10.70 | 10.73 | 10.59 | 10.63 | 12,472,178 | -0.02(-0.15%) |
Sep 05, 2017 | 11.04 | 11.04 | 10.61 | 10.64 | 18,179,742 | -0.46(-4.15%) |