Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.28 | 10.28 | 10.28 | 0 | -0.27(-2.56%) | |
Dec 28, 2017 | 10.57 | 10.64 | 10.43 | 10.55 | 18,582,908 | +0.02(+0.19%) |
Dec 27, 2017 | 10.45 | 10.74 | 10.40 | 10.53 | 22,905,000 | +0.07(+0.67%) |
Dec 26, 2017 | 10.38 | 10.58 | 10.34 | 10.46 | 20,418,394 | -0.08(-0.76%) |
Dec 22, 2017 | 10.75 | 10.77 | 10.20 | 10.54 | 50,744,496 | -0.35(-3.21%) |
Dec 21, 2017 | 10.98 | 11.08 | 10.87 | 10.89 | 21,865,428 | -0.09(-0.82%) |
Dec 20, 2017 | 11.10 | 11.18 | 10.80 | 10.98 | 31,401,346 | +0.03(+0.27%) |
Dec 19, 2017 | 11.00 | 11.19 | 10.87 | 10.95 | 43,700,984 | -0.03(-0.27%) |
Dec 18, 2017 | 10.60 | 11.00 | 10.51 | 10.98 | 63,737,204 | +0.69(+6.71%) |
Dec 15, 2017 | 10.13 | 10.32 | 10.02 | 10.29 | 45,462,280 | +0.16(+1.58%) |
Dec 14, 2017 | 10.10 | 10.17 | 9.960 | 10.13 | 28,989,792 | +0.02(+0.20%) |
Dec 13, 2017 | 9.970 | 10.21 | 9.950 | 10.11 | 41,392,388 | +0.21(+2.12%) |
Dec 12, 2017 | 10.14 | 9.890 | 9.900 | 36,166,064 | -0.26(-2.56%) | |
Dec 11, 2017 | 9.970 | 10.16 | 9.960 | 10.16 | 29,919,652 | +0.22(+2.21%) |
Dec 08, 2017 | 10.15 | 10.20 | 9.920 | 9.940 | 34,896,960 | -0.10(-1.00%) |
Dec 07, 2017 | 10.07 | 10.19 | 9.950 | 10.04 | 32,596,172 | +0.04(+0.40%) |
Dec 06, 2017 | 9.900 | 10.05 | 9.710 | 10.00 | 38,848,216 | +0.09(+0.91%) |
Dec 05, 2017 | 9.890 | 10.34 | 9.700 | 9.910 | 67,239,992 | -0.12(-1.20%) |
Dec 04, 2017 | 10.86 | 10.57 | 10.03 | 97,218,928 | -0.70(-6.52%) | |
Dec 01, 2017 | 10.81 | 10.96 | 10.74 | 10.73 | 42,128,776 | -0.16(-1.47%) |
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%) |