Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.87 | 11.02 | 10.76 | 10.89 | 43,142,440 | +0.06(+0.55%) |
Nov 29, 2017 | 11.08 | 11.17 | 10.73 | 10.83 | 63,307,976 | -0.34(-3.04%) |
Nov 28, 2017 | 11.45 | 11.54 | 11.01 | 11.17 | 65,268,456 | -0.38(-3.29%) |
Nov 27, 2017 | 11.34 | 11.74 | 11.34 | 11.55 | 41,775,688 | +0.17(+1.49%) |
Nov 24, 2017 | 11.38 | 11.42 | 11.30 | 11.38 | 11,035,758 | +0.01(+0.09%) |
Nov 22, 2017 | 11.41 | 11.49 | 11.30 | 11.37 | 23,816,482 | -0.03(-0.26%) |
Nov 21, 2017 | 11.42 | 11.49 | 11.24 | 11.40 | 31,817,372 | +0.06(+0.53%) |
Nov 20, 2017 | 11.47 | 11.51 | 11.19 | 11.34 | 35,920,652 | -0.04(-0.35%) |
Nov 17, 2017 | 11.30 | 11.75 | 11.28 | 11.38 | 56,775,580 | +0.13(+1.16%) |
Nov 16, 2017 | 11.13 | 11.32 | 11.13 | 11.25 | 31,773,030 | +0.18(+1.63%) |
Nov 15, 2017 | 11.01 | 11.13 | 10.77 | 11.07 | 33,452,336 | -0.05(-0.45%) |
Nov 14, 2017 | 11.03 | 11.26 | 11.00 | 11.12 | 37,201,768 | +0.03(+0.27%) |
Nov 13, 2017 | 11.18 | 11.20 | 10.92 | 11.09 | 54,023,332 | -0.17(-1.51%) |
Nov 10, 2017 | 11.22 | 11.43 | 11.12 | 11.26 | 50,209,908 | +0.14(+1.26%) |
Nov 09, 2017 | 11.25 | 11.35 | 11.03 | 11.12 | 76,663,336 | -0.59(-5.04%) |
Nov 08, 2017 | 11.94 | 11.95 | 11.51 | 11.71 | 58,800,884 | -0.34(-2.82%) |
Nov 07, 2017 | 11.94 | 12.27 | 11.92 | 12.05 | 67,809,328 | +0.12(+1.01%) |
Nov 06, 2017 | 12.04 | 12.09 | 11.64 | 11.93 | 96,122,816 | +0.81(+7.28%) |
Nov 03, 2017 | 10.95 | 11.13 | 10.82 | 11.12 | 44,264,292 | +0.27(+2.49%) |
Nov 02, 2017 | 10.87 | 10.99 | 10.66 | 10.85 | 47,910,832 | +0.05(+0.46%) |
Nov 01, 2017 | 11.25 | 11.29 | 10.72 | 10.80 | 66,835,080 | -0.18(-1.68%) |
Oct 31, 2017 | 10.76 | 11.31 | 10.69 | 10.98 | 78,562,024 | +0.09(+0.87%) |
Oct 30, 2017 | 11.26 | 11.42 | 10.65 | 10.89 | 137,638,560 | -0.95(-8.02%) |
Oct 27, 2017 | 12.17 | 12.19 | 11.36 | 11.84 | 115,650,376 | -0.17(-1.37%) |
Oct 26, 2017 | 12.45 | 12.46 | 12.00 | 12.01 | 87,551,568 | -0.32(-2.64%) |
Oct 25, 2017 | 12.95 | 13.13 | 12.29 | 12.33 | 166,705,184 | -1.92(-13.47%) |
Oct 24, 2017 | 14.20 | 14.35 | 14.15 | 14.25 | 84,263,128 | +0.15(+1.06%) |
Oct 23, 2017 | 13.94 | 14.19 | 13.90 | 14.10 | 49,806,744 | +0.29(+2.10%) |
Oct 20, 2017 | 14.03 | 14.09 | 13.80 | 13.81 | 32,538,936 | -0.14(-1.00%) |
Oct 19, 2017 | 13.85 | 14.04 | 13.69 | 13.95 | 33,763,912 | -0.12(-0.85%) |
Oct 18, 2017 | 14.20 | 14.28 | 13.76 | 14.07 | 39,003,852 | -0.09(-0.64%) |
Oct 17, 2017 | 14.24 | 14.35 | 14.13 | 14.16 | 28,969,672 | -0.10(-0.70%) |
Oct 16, 2017 | 14.25 | 14.35 | 14.12 | 14.26 | 34,112,904 | +0.04(+0.28%) |
Oct 13, 2017 | 14.32 | 14.41 | 14.12 | 14.22 | 37,515,844 | +0.02(+0.14%) |
Oct 12, 2017 | 13.85 | 14.37 | 13.81 | 14.20 | 69,819,776 | +0.32(+2.31%) |
Oct 11, 2017 | 13.62 | 13.96 | 13.61 | 13.88 | 38,694,068 | +0.18(+1.31%) |
Oct 10, 2017 | 13.72 | 13.79 | 13.44 | 13.70 | 43,249,456 | +0.23(+1.71%) |
Oct 09, 2017 | 13.26 | 13.83 | 13.26 | 13.47 | 53,961,648 | +0.24(+1.81%) |
Oct 06, 2017 | 13.22 | 13.39 | 13.18 | 13.23 | 28,258,656 | -0.11(-0.82%) |
Oct 05, 2017 | 13.38 | 13.46 | 13.21 | 13.34 | 34,722,536 | +0.03(+0.23%) |
Oct 04, 2017 | 13.31 | 13.50 | 13.15 | 13.31 | 42,228,248 | -0.11(-0.82%) |
Oct 03, 2017 | 12.73 | 13.48 | 12.70 | 13.42 | 85,136,488 | +0.71(+5.59%) |
Oct 02, 2017 | 12.80 | 12.85 | 12.62 | 12.71 | 34,445,572 | -0.04(-0.31%) |
Sep 29, 2017 | 12.77 | 12.82 | 12.60 | 12.75 | 33,926,900 | +0.01(+0.08%) |
Sep 28, 2017 | 12.76 | 12.84 | 12.55 | 12.74 | 35,780,344 | +0.00(+0.00%) |
Sep 27, 2017 | 12.65 | 12.87 | 12.50 | 12.74 | 59,903,660 | +0.29(+2.33%) |
Sep 26, 2017 | 12.85 | 12.93 | 12.43 | 12.45 | 68,259,216 | -0.16(-1.27%) |
Sep 25, 2017 | 13.25 | 13.28 | 12.49 | 12.61 | 84,119,768 | -0.69(-5.19%) |
Sep 22, 2017 | 13.20 | 13.40 | 13.12 | 13.30 | 50,546,956 | -0.11(-0.82%) |
Sep 21, 2017 | 14.00 | 14.24 | 13.32 | 13.41 | 166,720,592 | -0.33(-2.40%) |
Sep 20, 2017 | 13.80 | 12.80 | 13.74 | 102,102,208 | +0.62(+4.73%) | |
Sep 19, 2017 | 13.25 | 13.29 | 12.88 | 13.12 | 65,410,360 | +0.04(+0.31%) |
Sep 18, 2017 | 12.77 | 13.30 | 12.74 | 13.08 | 83,421,168 | +0.56(+4.47%) |
Sep 15, 2017 | 12.33 | 12.66 | 12.31 | 12.52 | 50,337,412 | +0.26(+2.12%) |
Sep 14, 2017 | 12.15 | 12.46 | 12.11 | 12.26 | 37,130,264 | +0.04(+0.33%) |
Sep 13, 2017 | 12.22 | 12.36 | 12.12 | 12.22 | 37,183,660 | -0.08(-0.65%) |
Sep 12, 2017 | 12.66 | 12.68 | 12.21 | 12.30 | 54,372,008 | -0.25(-1.99%) |
Sep 11, 2017 | 12.46 | 12.74 | 12.40 | 12.55 | 43,299,000 | +0.30(+2.45%) |
Sep 08, 2017 | 12.57 | 12.60 | 12.04 | 12.25 | 60,886,232 | -0.38(-3.01%) |
Sep 07, 2017 | 12.84 | 12.94 | 12.60 | 12.63 | 35,773,592 | -0.23(-1.79%) |
Sep 06, 2017 | 13.02 | 13.08 | 12.75 | 12.86 | 34,165,620 | -0.06(-0.46%) |
Sep 05, 2017 | 12.88 | 13.18 | 12.65 | 12.92 | 51,445,456 | -0.27(-2.05%) |