Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.75 | 13.14 | 12.57 | 12.85 | 1,949,313 | +0.31(+2.47%) |
Nov 29, 2017 | 13.93 | 14.03 | 12.09 | 12.54 | 3,049,597 | -1.31(-9.46%) |
Nov 28, 2017 | 13.94 | 14.00 | 13.72 | 13.85 | 1,837,113 | +0.09(+0.65%) |
Nov 27, 2017 | 13.81 | 14.17 | 13.66 | 13.76 | 1,840,568 | +0.05(+0.36%) |
Nov 24, 2017 | 13.67 | 13.98 | 13.50 | 13.71 | 869,461 | +0.16(+1.18%) |
Nov 22, 2017 | 14.00 | 14.34 | 13.53 | 13.55 | 2,645,086 | -0.36(-2.59%) |
Nov 21, 2017 | 13.05 | 13.99 | 12.99 | 13.91 | 2,965,238 | +0.94(+7.25%) |
Nov 20, 2017 | 12.81 | 13.05 | 12.46 | 12.97 | 2,055,804 | +0.16(+1.25%) |
Nov 17, 2017 | 12.86 | 13.05 | 12.72 | 12.81 | 3,152,728 | -0.02(-0.16%) |
Nov 16, 2017 | 11.83 | 12.93 | 11.72 | 12.83 | 4,303,703 | +1.00(+8.45%) |
Nov 15, 2017 | 11.75 | 11.89 | 11.54 | 11.83 | 2,124,461 | -0.04(-0.34%) |
Nov 14, 2017 | 11.55 | 11.96 | 11.33 | 11.87 | 1,879,782 | +0.31(+2.68%) |
Nov 13, 2017 | 11.14 | 11.65 | 10.82 | 11.56 | 1,891,522 | +0.32(+2.85%) |
Nov 10, 2017 | 11.46 | 11.49 | 11.15 | 11.24 | 1,455,368 | -0.19(-1.66%) |
Nov 09, 2017 | 11.63 | 11.81 | 11.11 | 11.43 | 1,769,161 | -0.43(-3.63%) |
Nov 08, 2017 | 11.31 | 11.99 | 10.12 | 11.86 | 4,101,227 | +0.05(+0.42%) |
Nov 07, 2017 | 11.80 | 11.89 | 11.58 | 11.81 | 1,520,973 | +0.02(+0.17%) |
Nov 06, 2017 | 11.96 | 12.02 | 11.69 | 11.79 | 966,746 | -0.13(-1.09%) |
Nov 03, 2017 | 11.93 | 11.96 | 11.71 | 11.92 | 758,236 | +0.07(+0.59%) |
Nov 02, 2017 | 11.83 | 11.90 | 11.64 | 11.85 | 854,023 | -0.03(-0.25%) |
Nov 01, 2017 | 12.04 | 12.14 | 11.72 | 11.88 | 923,385 | -0.12(-1.00%) |
Oct 31, 2017 | 12.09 | 12.14 | 11.96 | 12.00 | 1,065,521 | +0.00(+0.00%) |
Oct 30, 2017 | 11.97 | 12.24 | 11.81 | 12.00 | 974,736 | -0.03(-0.25%) |
Oct 27, 2017 | 11.78 | 12.23 | 11.71 | 12.03 | 1,203,183 | +0.36(+3.08%) |
Oct 26, 2017 | 11.52 | 11.80 | 11.50 | 11.67 | 1,001,573 | +0.14(+1.21%) |
Oct 25, 2017 | 11.62 | 11.86 | 11.33 | 11.53 | 885,171 | -0.09(-0.77%) |
Oct 24, 2017 | 11.41 | 11.73 | 11.39 | 11.62 | 841,158 | +0.20(+1.75%) |
Oct 23, 2017 | 11.54 | 11.66 | 11.38 | 11.42 | 1,113,476 | -0.12(-1.04%) |
Oct 20, 2017 | 11.39 | 11.78 | 11.21 | 11.54 | 1,283,328 | +0.22(+1.94%) |
Oct 19, 2017 | 11.36 | 11.50 | 11.14 | 11.32 | 1,602,728 | -0.12(-1.05%) |
Oct 18, 2017 | 11.90 | 11.90 | 11.39 | 11.44 | 2,291,752 | -0.39(-3.30%) |
Oct 17, 2017 | 11.85 | 11.94 | 11.62 | 11.83 | 1,100,936 | -0.07(-0.59%) |
Oct 16, 2017 | 12.19 | 12.25 | 11.83 | 11.90 | 1,673,400 | -0.24(-1.98%) |
Oct 13, 2017 | 12.18 | 12.21 | 12.02 | 12.14 | 701,726 | +0.00(+0.00%) |
Oct 12, 2017 | 12.21 | 12.34 | 12.08 | 12.14 | 847,990 | -0.12(-0.98%) |
Oct 11, 2017 | 12.36 | 12.40 | 12.17 | 12.26 | 858,254 | -0.08(-0.65%) |
Oct 10, 2017 | 12.75 | 12.76 | 12.12 | 12.34 | 1,316,408 | -0.30(-2.37%) |
Oct 09, 2017 | 12.53 | 12.70 | 12.44 | 12.64 | 909,497 | +0.17(+1.36%) |
Oct 06, 2017 | 12.47 | 12.51 | 12.21 | 12.47 | 1,440,542 | +0.03(+0.24%) |
Oct 05, 2017 | 12.62 | 12.74 | 12.44 | 12.44 | 845,210 | -0.14(-1.11%) |
Oct 04, 2017 | 12.58 | 12.75 | 12.50 | 12.58 | 1,116,528 | -0.02(-0.16%) |
Oct 03, 2017 | 12.45 | 13.20 | 12.36 | 12.60 | 2,987,185 | +0.46(+3.79%) |
Oct 02, 2017 | 11.97 | 12.17 | 11.87 | 12.14 | 1,148,009 | +0.25(+2.10%) |
Sep 29, 2017 | 11.90 | 12.14 | 11.80 | 11.89 | 1,789,391 | +0.05(+0.42%) |
Sep 28, 2017 | 11.82 | 11.89 | 11.73 | 11.84 | 1,083,534 | +0.00(+0.00%) |
Sep 27, 2017 | 11.66 | 11.99 | 11.66 | 11.84 | 1,516,581 | +0.25(+2.16%) |
Sep 26, 2017 | 11.70 | 11.82 | 11.50 | 11.59 | 766,465 | -0.03(-0.26%) |
Sep 25, 2017 | 11.69 | 11.82 | 11.41 | 11.62 | 950,460 | -0.09(-0.77%) |
Sep 22, 2017 | 11.40 | 11.83 | 11.26 | 11.71 | 860,397 | +0.20(+1.74%) |
Sep 21, 2017 | 11.73 | 11.76 | 11.46 | 11.51 | 738,640 | -0.22(-1.88%) |
Sep 20, 2017 | 11.80 | 11.81 | 11.61 | 11.73 | 1,273,282 | -0.02(-0.17%) |
Sep 19, 2017 | 11.79 | 11.93 | 11.63 | 11.75 | 1,331,588 | +0.05(+0.43%) |
Sep 18, 2017 | 11.23 | 11.82 | 11.20 | 11.70 | 3,270,060 | +0.47(+4.19%) |
Sep 15, 2017 | 11.33 | 11.42 | 11.08 | 11.23 | 1,788,403 | -0.10(-0.88%) |
Sep 14, 2017 | 11.26 | 11.48 | 11.05 | 11.33 | 1,063,127 | +0.05(+0.44%) |
Sep 13, 2017 | 11.64 | 11.64 | 11.27 | 11.28 | 1,632,639 | -0.39(-3.34%) |
Sep 12, 2017 | 11.90 | 11.90 | 11.52 | 11.67 | 1,224,661 | -0.17(-1.44%) |
Sep 11, 2017 | 11.58 | 11.88 | 11.45 | 11.84 | 1,784,185 | +0.57(+5.06%) |
Sep 08, 2017 | 11.17 | 11.41 | 11.12 | 11.27 | 803,819 | +0.04(+0.36%) |
Sep 07, 2017 | 11.33 | 11.36 | 11.10 | 11.23 | 734,004 | -0.04(-0.35%) |
Sep 06, 2017 | 11.54 | 11.73 | 11.21 | 11.27 | 1,144,163 | -0.22(-1.91%) |
Sep 05, 2017 | 11.52 | 11.64 | 11.34 | 11.49 | 1,159,104 | -0.02(-0.17%) |