Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.20(-1.71%) | |
Dec 28, 2017 | 12.01 | 12.02 | 11.90 | 11.95 | 4,509,179 | -0.05(-0.41%) |
Dec 27, 2017 | 12.03 | 12.06 | 11.95 | 11.99 | 3,987,925 | -0.06(-0.48%) |
Dec 26, 2017 | 12.01 | 12.09 | 11.99 | 12.05 | 3,525,941 | +0.02(+0.20%) |
Dec 22, 2017 | 12.03 | 12.12 | 12.00 | 12.03 | 5,102,441 | -0.01(-0.07%) |
Dec 21, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 9,648,291 | +0.01(+0.07%) |
Dec 20, 2017 | 12.09 | 12.09 | 11.97 | 12.03 | 11,325,636 | -0.07(-0.61%) |
Dec 19, 2017 | 12.17 | 12.18 | 12.05 | 12.10 | 11,977,371 | -0.08(-0.67%) |
Dec 18, 2017 | 11.81 | 12.21 | 11.80 | 12.18 | 15,476,297 | +0.40(+3.40%) |
Dec 15, 2017 | 11.68 | 11.84 | 11.65 | 11.78 | 24,769,182 | +0.14(+1.19%) |
Dec 14, 2017 | 11.69 | 11.76 | 11.63 | 11.64 | 9,296,845 | -0.07(-0.56%) |
Dec 13, 2017 | 11.82 | 11.90 | 11.71 | 11.71 | 10,568,582 | -0.15(-1.24%) |
Dec 12, 2017 | 11.86 | 11.91 | 11.73 | 11.86 | 14,921,701 | -0.00(-0.03%) |
Dec 11, 2017 | 11.59 | 11.87 | 11.57 | 11.86 | 13,684,294 | +0.20(+1.67%) |
Dec 08, 2017 | 11.57 | 11.70 | 11.57 | 11.66 | 9,976,326 | +0.10(+0.84%) |
Dec 07, 2017 | 11.55 | 11.61 | 11.49 | 11.57 | 8,383,102 | +0.05(+0.42%) |
Dec 06, 2017 | 11.40 | 11.57 | 11.38 | 11.52 | 8,717,902 | +0.06(+0.57%) |
Dec 05, 2017 | 11.48 | 11.53 | 11.39 | 11.45 | 14,621,415 | -0.12(-1.05%) |
Dec 04, 2017 | 11.80 | 11.54 | 11.57 | 13,640,804 | -0.17(-1.45%) | |
Dec 01, 2017 | 11.31 | 11.77 | 11.18 | 11.75 | 22,798,748 | +0.40(+3.51%) |
Nov 30, 2017 | 11.38 | 11.53 | 11.32 | 11.35 | 18,566,262 | -0.02(-0.14%) |
Nov 29, 2017 | 11.35 | 11.63 | 11.22 | 11.36 | 14,868,700 | +0.07(+0.65%) |
Nov 28, 2017 | 10.96 | 11.35 | 10.91 | 11.29 | 19,737,260 | +0.33(+3.04%) |
Nov 27, 2017 | 10.74 | 11.01 | 10.70 | 10.96 | 17,042,772 | +0.12(+1.13%) |
Nov 24, 2017 | 10.74 | 10.89 | 10.70 | 10.83 | 10,518,451 | +0.18(+1.68%) |
Nov 22, 2017 | 10.74 | 10.90 | 10.42 | 10.66 | 51,551,780 | -0.83(-7.22%) |
Nov 21, 2017 | 11.47 | 11.64 | 11.45 | 11.48 | 16,827,522 | +0.02(+0.21%) |
Nov 20, 2017 | 11.13 | 11.48 | 11.11 | 11.46 | 15,251,873 | +0.33(+3.00%) |
Nov 17, 2017 | 10.82 | 11.14 | 10.78 | 11.13 | 15,856,096 | +0.33(+3.09%) |
Nov 16, 2017 | 10.74 | 10.92 | 10.74 | 10.79 | 18,220,976 | +0.09(+0.84%) |
Nov 15, 2017 | 10.74 | 10.83 | 10.66 | 10.70 | 14,755,847 | -0.09(-0.83%) |
Nov 14, 2017 | 10.88 | 10.96 | 10.76 | 10.79 | 13,954,072 | -0.17(-1.56%) |
Nov 13, 2017 | 11.12 | 11.14 | 10.96 | 10.96 | 18,049,502 | -0.18(-1.61%) |
Nov 10, 2017 | 11.16 | 11.18 | 11.06 | 11.14 | 5,554,841 | -0.02(-0.15%) |
Nov 09, 2017 | 10.96 | 11.18 | 10.96 | 11.16 | 7,660,666 | +0.15(+1.33%) |
Nov 08, 2017 | 11.03 | 11.05 | 10.95 | 11.01 | 9,530,379 | -0.02(-0.22%) |
Nov 07, 2017 | 11.06 | 11.18 | 11.00 | 11.04 | 9,050,874 | -0.05(-0.44%) |
Nov 06, 2017 | 10.95 | 11.09 | 10.77 | 11.09 | 11,781,499 | +0.11(+0.96%) |
Nov 03, 2017 | 11.08 | 11.09 | 10.90 | 10.98 | 11,732,407 | -0.11(-0.95%) |
Nov 02, 2017 | 11.04 | 11.11 | 10.97 | 11.09 | 21,542,574 | +0.02(+0.22%) |
Nov 01, 2017 | 11.34 | 11.34 | 10.96 | 11.06 | 19,055,772 | -0.26(-2.30%) |
Oct 31, 2017 | 11.40 | 11.43 | 11.29 | 11.32 | 12,615,673 | -0.05(-0.43%) |
Oct 30, 2017 | 11.57 | 11.62 | 11.31 | 11.37 | 14,679,519 | -0.24(-2.10%) |
Oct 27, 2017 | 11.61 | 11.66 | 11.53 | 11.62 | 8,647,881 | +0.02(+0.21%) |
Oct 26, 2017 | 11.56 | 11.64 | 11.45 | 11.59 | 8,614,583 | +0.14(+1.21%) |
Oct 25, 2017 | 11.62 | 11.62 | 11.29 | 11.45 | 19,101,992 | -0.19(-1.61%) |
Oct 24, 2017 | 11.59 | 11.77 | 11.57 | 11.64 | 10,126,273 | +0.05(+0.42%) |
Oct 23, 2017 | 11.46 | 11.65 | 11.44 | 11.59 | 10,521,938 | +0.17(+1.50%) |
Oct 20, 2017 | 11.29 | 11.54 | 11.22 | 11.42 | 15,569,946 | +0.15(+1.30%) |
Oct 19, 2017 | 11.79 | 11.82 | 11.22 | 11.27 | 29,301,572 | -0.68(-5.71%) |
Oct 18, 2017 | 11.93 | 12.04 | 11.93 | 11.96 | 8,397,827 | +0.07(+0.62%) |
Oct 17, 2017 | 12.07 | 12.11 | 11.83 | 11.88 | 15,787,218 | -0.20(-1.68%) |
Oct 16, 2017 | 12.10 | 12.17 | 12.05 | 12.09 | 7,808,560 | -0.02(-0.20%) |
Oct 13, 2017 | 11.92 | 12.25 | 11.91 | 12.11 | 12,222,393 | +0.07(+0.61%) |
Oct 12, 2017 | 12.14 | 12.15 | 11.98 | 12.04 | 10,129,104 | -0.11(-0.94%) |
Oct 11, 2017 | 12.15 | 12.23 | 12.08 | 12.15 | 12,871,703 | -0.02(-0.13%) |
Oct 10, 2017 | 12.05 | 12.23 | 12.05 | 12.17 | 11,505,717 | +0.13(+1.08%) |
Oct 09, 2017 | 12.07 | 12.18 | 12.01 | 12.04 | 7,689,991 | +0.00(+0.00%) |
Oct 06, 2017 | 12.03 | 12.08 | 11.86 | 12.04 | 14,540,889 | -0.02(-0.20%) |
Oct 05, 2017 | 12.07 | 12.17 | 12.01 | 12.06 | 8,697,523 | +0.02(+0.20%) |
Oct 04, 2017 | 11.96 | 12.11 | 11.83 | 12.04 | 9,388,579 | +0.09(+0.75%) |
Oct 03, 2017 | 12.18 | 12.19 | 11.89 | 11.95 | 12,544,618 | -0.23(-1.87%) |