Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 13.12 | 13.48 | 13.04 | 13.19 | 53,158,560 | +0.19(+1.46%) |
Aug 31, 2017 | 12.82 | 13.15 | 12.79 | 13.00 | 51,773,344 | +0.33(+2.60%) |
Aug 30, 2017 | 12.19 | 12.68 | 12.16 | 12.67 | 43,860,316 | +0.52(+4.28%) |
Aug 29, 2017 | 12.00 | 12.18 | 11.93 | 12.15 | 33,562,012 | -0.08(-0.65%) |
Aug 28, 2017 | 12.53 | 12.55 | 12.16 | 12.23 | 35,838,096 | -0.20(-1.61%) |
Aug 25, 2017 | 12.51 | 12.57 | 12.25 | 12.43 | 29,732,048 | -0.07(-0.56%) |
Aug 24, 2017 | 12.69 | 12.70 | 12.39 | 12.50 | 37,244,152 | +0.02(+0.16%) |
Aug 23, 2017 | 12.00 | 12.54 | 11.95 | 12.48 | 44,330,760 | +0.31(+2.55%) |
Aug 22, 2017 | 12.20 | 12.33 | 12.10 | 12.17 | 38,994,536 | +0.12(+1.00%) |
Aug 21, 2017 | 12.42 | 12.42 | 11.86 | 12.05 | 58,863,344 | -0.32(-2.59%) |
Aug 18, 2017 | 12.43 | 12.55 | 12.25 | 12.37 | 37,521,696 | +0.03(+0.24%) |
Aug 17, 2017 | 12.46 | 12.65 | 12.32 | 12.34 | 47,345,880 | -0.29(-2.30%) |
Aug 16, 2017 | 13.17 | 13.19 | 12.52 | 12.63 | 64,607,336 | -0.39(-3.00%) |
Aug 15, 2017 | 13.01 | 13.14 | 12.75 | 13.02 | 57,897,272 | +0.26(+2.04%) |
Aug 14, 2017 | 12.58 | 12.85 | 12.58 | 12.76 | 64,378,272 | +0.53(+4.33%) |
Aug 11, 2017 | 12.04 | 12.39 | 11.88 | 12.23 | 63,558,840 | +0.11(+0.91%) |
Aug 10, 2017 | 12.70 | 12.92 | 12.11 | 12.12 | 83,008,944 | -0.71(-5.53%) |
Aug 09, 2017 | 12.76 | 12.89 | 12.54 | 12.83 | 58,848,724 | -0.28(-2.14%) |
Aug 08, 2017 | 13.48 | 13.55 | 13.08 | 13.11 | 47,216,552 | -0.32(-2.38%) |
Aug 07, 2017 | 13.33 | 13.57 | 13.27 | 13.43 | 57,439,312 | +0.31(+2.36%) |
Aug 04, 2017 | 13.20 | 13.36 | 13.02 | 13.12 | 64,254,044 | -0.12(-0.91%) |
Aug 03, 2017 | 13.42 | 13.52 | 13.08 | 13.24 | 52,501,044 | -0.13(-0.97%) |
Aug 02, 2017 | 13.81 | 13.93 | 13.12 | 13.37 | 67,460,640 | -0.34(-2.48%) |