Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.02 | 11.21 | 10.94 | 11.15 | 60,710,152 | +0.27(+2.48%) |
Nov 29, 2017 | 11.44 | 11.44 | 10.72 | 10.88 | 106,505,272 | -0.59(-5.14%) |
Nov 28, 2017 | 11.47 | 11.50 | 11.28 | 11.47 | 35,965,008 | +0.08(+0.74%) |
Nov 27, 2017 | 11.47 | 11.31 | 11.39 | 34,076,620 | -0.02(-0.16%) | |
Nov 24, 2017 | 11.32 | 11.42 | 11.30 | 11.41 | 20,462,898 | +0.13(+1.12%) |
Nov 22, 2017 | 11.28 | 11.32 | 11.21 | 11.28 | 30,791,538 | +0.04(+0.40%) |
Nov 21, 2017 | 11.04 | 11.26 | 11.03 | 11.24 | 36,105,020 | +0.34(+3.15%) |
Nov 20, 2017 | 10.94 | 10.97 | 10.85 | 10.89 | 25,553,246 | -0.03(-0.25%) |
Nov 17, 2017 | 11.05 | 11.08 | 10.89 | 10.92 | 35,521,480 | -0.12(-1.12%) |
Nov 16, 2017 | 10.81 | 11.12 | 10.81 | 11.04 | 41,320,792 | +0.40(+3.74%) |
Nov 15, 2017 | 10.66 | 10.73 | 10.47 | 10.64 | 41,120,768 | -0.16(-1.47%) |
Nov 14, 2017 | 10.80 | 10.84 | 10.64 | 10.80 | 46,305,340 | -0.11(-1.01%) |
Nov 13, 2017 | 10.77 | 10.96 | 10.76 | 10.91 | 38,380,872 | +0.03(+0.30%) |
Nov 10, 2017 | 10.81 | 10.91 | 10.75 | 10.88 | 34,028,484 | -0.00(-0.03%) |
Nov 09, 2017 | 10.79 | 10.90 | 10.55 | 10.88 | 83,494,896 | -0.18(-1.60%) |
Nov 08, 2017 | 10.91 | 11.07 | 10.87 | 11.06 | 34,973,428 | +0.14(+1.25%) |
Nov 07, 2017 | 10.88 | 10.97 | 10.82 | 10.92 | 47,759,944 | +0.02(+0.16%) |
Nov 06, 2017 | 10.78 | 10.92 | 10.77 | 10.91 | 38,901,696 | +0.11(+1.02%) |
Nov 03, 2017 | 10.62 | 10.81 | 10.51 | 10.80 | 44,406,452 | +0.29(+2.79%) |
Nov 02, 2017 | 10.53 | 10.54 | 10.29 | 10.50 | 46,667,920 | -0.05(-0.51%) |
Nov 01, 2017 | 10.70 | 10.72 | 10.44 | 10.56 | 42,477,180 | -0.01(-0.13%) |
Oct 31, 2017 | 10.55 | 10.62 | 10.47 | 10.57 | 30,815,066 | +0.11(+1.06%) |
Oct 30, 2017 | 10.36 | 10.58 | 10.34 | 10.46 | 49,440,552 | +0.07(+0.71%) |
Oct 27, 2017 | 10.02 | 10.44 | 9.992 | 10.39 | 75,710,864 | +0.82(+8.62%) |
Oct 26, 2017 | 9.638 | 9.703 | 9.549 | 9.563 | 37,182,196 | -0.09(-0.93%) |
Oct 25, 2017 | 9.705 | 9.801 | 9.435 | 9.652 | 45,648,240 | -0.12(-1.22%) |
Oct 24, 2017 | 9.768 | 9.825 | 9.657 | 9.771 | 30,137,202 | +0.05(+0.51%) |
Oct 23, 2017 | 9.969 | 9.971 | 9.675 | 9.721 | 31,383,290 | -0.18(-1.86%) |
Oct 20, 2017 | 9.952 | 9.976 | 9.876 | 9.906 | 34,088,692 | +0.07(+0.73%) |
Oct 19, 2017 | 9.773 | 9.835 | 9.625 | 9.834 | 41,297,004 | -0.11(-1.10%) |
Oct 18, 2017 | 10.01 | 10.01 | 9.903 | 9.944 | 29,634,682 | -0.04(-0.38%) |
Oct 17, 2017 | 9.935 | 9.984 | 9.889 | 9.982 | 30,777,560 | +0.03(+0.35%) |
Oct 16, 2017 | 9.920 | 9.952 | 9.854 | 9.947 | 29,219,818 | +0.10(+1.03%) |
Oct 13, 2017 | 9.849 | 9.879 | 9.815 | 9.846 | 25,033,208 | +0.11(+1.12%) |
Oct 12, 2017 | 9.748 | 9.850 | 9.702 | 9.737 | 33,866,896 | -0.05(-0.54%) |
Oct 11, 2017 | 9.795 | 9.652 | 9.790 | 30,604,666 | +0.08(+0.87%) | |
Oct 10, 2017 | 9.808 | 9.576 | 9.705 | 36,743,832 | +0.02(+0.21%) | |
Oct 09, 2017 | 9.754 | 9.782 | 9.646 | 9.685 | 35,260,520 | -0.02(-0.25%) |
Oct 06, 2017 | 9.583 | 9.713 | 9.579 | 9.709 | 44,028,480 | +0.03(+0.36%) |
Oct 05, 2017 | 9.513 | 9.690 | 9.473 | 9.674 | 48,270,164 | +0.27(+2.88%) |
Oct 04, 2017 | 9.324 | 9.462 | 9.299 | 9.403 | 46,071,620 | +0.02(+0.26%) |
Oct 03, 2017 | 9.355 | 9.411 | 9.294 | 9.379 | 32,012,572 | +0.06(+0.63%) |
Oct 02, 2017 | 9.342 | 9.434 | 9.196 | 9.320 | 47,181,836 | +0.03(+0.28%) |
Sep 29, 2017 | 9.157 | 9.314 | 9.084 | 9.294 | 45,199,868 | +0.19(+2.12%) |
Sep 28, 2017 | 9.051 | 9.127 | 8.984 | 9.101 | 32,916,422 | -0.02(-0.17%) |
Sep 27, 2017 | 9.214 | 8.948 | 9.117 | 56,991,028 | +0.24(+2.71%) | |
Sep 26, 2017 | 8.944 | 8.992 | 8.783 | 8.876 | 48,637,844 | +0.06(+0.68%) |
Sep 25, 2017 | 8.990 | 9.004 | 8.676 | 8.816 | 69,379,368 | -0.29(-3.14%) |
Sep 22, 2017 | 9.034 | 9.138 | 9.010 | 9.101 | 31,841,116 | -0.02(-0.25%) |
Sep 21, 2017 | 9.279 | 9.030 | 9.124 | 43,446,192 | -0.18(-1.92%) | |
Sep 20, 2017 | 9.376 | 9.404 | 9.084 | 9.303 | 54,930,004 | -0.08(-0.83%) |
Sep 19, 2017 | 9.385 | 9.425 | 9.289 | 9.381 | 29,152,358 | +0.04(+0.43%) |
Sep 18, 2017 | 9.405 | 9.495 | 9.254 | 9.341 | 46,860,572 | -0.02(-0.24%) |
Sep 15, 2017 | 9.280 | 9.478 | 9.232 | 9.364 | 40,598,492 | +0.07(+0.81%) |
Sep 14, 2017 | 9.345 | 9.421 | 9.266 | 9.289 | 37,575,560 | -0.16(-1.69%) |
Sep 13, 2017 | 9.355 | 9.451 | 9.318 | 9.449 | 26,391,934 | +0.04(+0.41%) |
Sep 12, 2017 | 9.450 | 9.280 | 9.410 | 37,571,612 | +0.08(+0.85%) | |
Sep 11, 2017 | 9.247 | 9.390 | 9.244 | 9.331 | 43,624,880 | +0.29(+3.18%) |
Sep 08, 2017 | 9.236 | 9.253 | 9.009 | 9.043 | 42,330,924 | -0.23(-2.47%) |
Sep 07, 2017 | 9.268 | 9.347 | 9.176 | 9.271 | 37,841,020 | +0.06(+0.62%) |
Sep 06, 2017 | 9.209 | 9.276 | 9.018 | 9.214 | 43,802,200 | +0.08(+0.86%) |
Sep 05, 2017 | 9.297 | 9.361 | 8.922 | 9.136 | 66,192,548 | -0.25(-2.68%) |