Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.62 | 16.25 | 15.54 | 15.77 | 3,633,130 | -0.13(-0.80%) |
Nov 29, 2017 | 15.82 | 16.56 | 15.78 | 15.90 | 5,922,765 | -0.03(-0.17%) |
Nov 28, 2017 | 14.85 | 16.08 | 14.85 | 15.92 | 4,466,281 | +1.11(+7.52%) |
Nov 27, 2017 | 15.05 | 15.31 | 14.48 | 14.81 | 3,618,359 | -0.22(-1.43%) |
Nov 24, 2017 | 15.04 | 15.38 | 14.94 | 15.03 | 2,167,875 | +0.10(+0.66%) |
Nov 22, 2017 | 14.97 | 15.08 | 14.75 | 14.93 | 3,419,131 | -0.02(-0.12%) |
Nov 21, 2017 | 15.23 | 15.23 | 14.59 | 14.94 | 5,682,758 | -0.36(-2.35%) |
Nov 20, 2017 | 14.10 | 15.44 | 13.88 | 15.30 | 11,690,194 | +1.34(+9.58%) |
Nov 17, 2017 | 13.99 | 14.54 | 13.21 | 13.97 | 20,558,150 | +2.69(+23.90%) |
Nov 16, 2017 | 11.42 | 11.54 | 11.10 | 11.27 | 4,752,847 | -0.09(-0.79%) |
Nov 15, 2017 | 11.04 | 11.65 | 10.89 | 11.36 | 2,611,636 | +0.25(+2.26%) |
Nov 14, 2017 | 10.96 | 11.17 | 10.75 | 11.11 | 2,275,799 | +0.02(+0.16%) |
Nov 13, 2017 | 11.28 | 11.50 | 11.05 | 11.09 | 2,211,243 | -0.19(-1.67%) |
Nov 10, 2017 | 10.98 | 11.54 | 10.92 | 11.28 | 2,994,360 | +0.34(+3.12%) |
Nov 09, 2017 | 10.49 | 11.27 | 10.48 | 10.94 | 3,214,018 | +0.41(+3.92%) |
Nov 08, 2017 | 10.45 | 10.79 | 10.43 | 10.53 | 2,416,133 | +0.03(+0.26%) |
Nov 07, 2017 | 10.69 | 10.69 | 10.45 | 10.50 | 2,217,426 | -0.19(-1.76%) |
Nov 06, 2017 | 10.67 | 10.93 | 10.53 | 10.69 | 2,336,236 | +0.07(+0.68%) |
Nov 03, 2017 | 10.72 | 10.86 | 10.61 | 10.62 | 2,001,690 | -0.23(-2.15%) |
Nov 02, 2017 | 10.77 | 11.13 | 10.72 | 10.85 | 2,060,421 | +0.13(+1.17%) |
Nov 01, 2017 | 11.17 | 11.39 | 10.55 | 10.72 | 6,364,297 | -1.34(-11.09%) |
Oct 31, 2017 | 12.25 | 12.46 | 11.95 | 12.06 | 1,878,745 | -0.19(-1.54%) |
Oct 30, 2017 | 12.72 | 12.74 | 12.09 | 12.25 | 2,203,169 | -0.55(-4.28%) |
Oct 27, 2017 | 12.94 | 13.00 | 12.62 | 12.80 | 2,441,705 | -0.31(-2.33%) |
Oct 26, 2017 | 12.79 | 13.31 | 12.79 | 13.10 | 2,431,537 | +0.28(+2.17%) |
Oct 25, 2017 | 12.73 | 12.97 | 12.60 | 12.83 | 2,622,533 | +0.13(+0.99%) |
Oct 24, 2017 | 12.65 | 12.77 | 12.47 | 12.70 | 1,901,973 | +0.11(+0.86%) |
Oct 23, 2017 | 12.37 | 12.81 | 12.33 | 12.59 | 2,514,907 | +0.23(+1.89%) |
Oct 20, 2017 | 12.18 | 12.47 | 12.18 | 12.36 | 1,763,745 | +0.32(+2.69%) |
Oct 19, 2017 | 11.80 | 12.15 | 11.77 | 12.03 | 1,436,223 | +0.14(+1.21%) |
Oct 18, 2017 | 11.78 | 12.01 | 11.66 | 11.89 | 1,611,398 | +0.17(+1.46%) |
Oct 17, 2017 | 11.70 | 11.86 | 11.60 | 11.72 | 1,736,762 | +0.00(+0.00%) |
Oct 16, 2017 | 11.68 | 11.77 | 11.53 | 11.72 | 1,736,792 | -0.02(-0.15%) |
Oct 13, 2017 | 11.72 | 11.93 | 11.64 | 11.74 | 1,350,283 | +0.04(+0.38%) |
Oct 12, 2017 | 11.93 | 12.03 | 11.59 | 11.69 | 1,996,987 | -0.31(-2.62%) |
Oct 11, 2017 | 12.15 | 12.21 | 11.86 | 12.01 | 1,941,471 | -0.20(-1.62%) |
Oct 10, 2017 | 12.27 | 12.34 | 12.12 | 12.21 | 1,410,923 | -0.01(-0.07%) |
Oct 09, 2017 | 12.89 | 12.89 | 12.14 | 12.21 | 3,572,928 | -0.75(-5.75%) |
Oct 06, 2017 | 12.88 | 12.99 | 12.81 | 12.96 | 1,288,743 | +0.00(+0.00%) |
Oct 05, 2017 | 12.89 | 13.02 | 12.62 | 12.96 | 2,783,113 | +0.09(+0.70%) |
Oct 04, 2017 | 13.03 | 13.21 | 12.83 | 12.87 | 1,967,289 | -0.13(-1.04%) |
Oct 03, 2017 | 13.20 | 13.22 | 12.86 | 13.00 | 2,694,892 | -0.22(-1.63%) |
Oct 02, 2017 | 13.19 | 13.29 | 12.80 | 13.22 | 2,920,847 | +0.25(+1.94%) |
Sep 29, 2017 | 13.00 | 13.04 | 12.83 | 12.97 | 1,618,837 | +0.03(+0.21%) |
Sep 28, 2017 | 13.06 | 13.21 | 12.88 | 12.94 | 1,701,465 | -0.17(-1.30%) |
Sep 27, 2017 | 13.22 | 12.81 | 13.11 | 3,330,913 | +0.18(+1.39%) | |
Sep 26, 2017 | 12.88 | 12.96 | 12.76 | 12.93 | 2,128,563 | +0.09(+0.70%) |
Sep 25, 2017 | 12.88 | 13.27 | 12.72 | 12.84 | 3,310,727 | +0.04(+0.28%) |
Sep 22, 2017 | 12.57 | 12.84 | 12.54 | 12.81 | 2,107,952 | +0.26(+2.08%) |
Sep 21, 2017 | 12.58 | 12.59 | 12.42 | 12.55 | 1,003,210 | +0.04(+0.29%) |
Sep 20, 2017 | 12.57 | 12.67 | 12.39 | 12.51 | 2,579,992 | -0.08(-0.64%) |
Sep 19, 2017 | 12.72 | 12.83 | 12.49 | 12.59 | 1,521,981 | -0.05(-0.43%) |
Sep 18, 2017 | 12.81 | 12.95 | 12.56 | 12.65 | 2,351,908 | -0.14(-1.12%) |
Sep 15, 2017 | 12.62 | 12.84 | 12.55 | 12.79 | 3,485,632 | +0.16(+1.28%) |
Sep 14, 2017 | 12.54 | 12.70 | 12.32 | 12.63 | 2,603,555 | +0.09(+0.72%) |
Sep 13, 2017 | 12.57 | 12.70 | 12.47 | 12.54 | 3,139,119 | -0.08(-0.64%) |
Sep 12, 2017 | 12.24 | 12.79 | 12.24 | 12.62 | 3,429,418 | +0.37(+3.01%) |
Sep 11, 2017 | 12.03 | 12.44 | 11.98 | 12.25 | 2,628,660 | +0.11(+0.89%) |
Sep 08, 2017 | 12.21 | 12.30 | 12.05 | 12.14 | 3,136,352 | -0.11(-0.88%) |
Sep 07, 2017 | 12.30 | 12.37 | 12.05 | 12.25 | 2,706,603 | +0.03(+0.22%) |
Sep 06, 2017 | 11.86 | 12.27 | 11.82 | 12.22 | 4,108,527 | +0.43(+3.66%) |
Sep 05, 2017 | 11.74 | 11.85 | 11.56 | 11.79 | 2,988,399 | +0.03(+0.23%) |