Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.56 | 10.58 | 10.31 | 10.38 | 11,593,960 | +0.01(+0.14%) |
Nov 29, 2017 | 11.16 | 11.19 | 10.10 | 10.37 | 38,214,008 | -0.84(-7.51%) |
Nov 28, 2017 | 11.41 | 11.41 | 11.05 | 11.21 | 13,918,000 | -0.13(-1.12%) |
Nov 27, 2017 | 11.70 | 11.32 | 11.34 | 23,311,780 | +0.16(+1.39%) | |
Nov 24, 2017 | 11.11 | 11.26 | 11.06 | 11.18 | 6,498,940 | +0.14(+1.27%) |
Nov 22, 2017 | 11.05 | 11.15 | 10.76 | 11.04 | 9,970,210 | +0.02(+0.22%) |
Nov 21, 2017 | 11.00 | 11.24 | 10.96 | 11.02 | 19,052,300 | +0.16(+1.48%) |
Nov 20, 2017 | 10.50 | 10.90 | 10.49 | 10.86 | 20,980,890 | +0.37(+3.50%) |
Nov 17, 2017 | 10.41 | 10.57 | 10.32 | 10.49 | 12,307,540 | +0.10(+0.96%) |
Nov 16, 2017 | 9.866 | 10.48 | 9.852 | 10.39 | 27,656,020 | +0.58(+5.97%) |
Nov 15, 2017 | 9.724 | 9.942 | 9.720 | 9.804 | 9,212,520 | -0.09(-0.94%) |
Nov 14, 2017 | 9.756 | 9.998 | 9.748 | 9.897 | 8,507,190 | +0.02(+0.20%) |
Nov 13, 2017 | 9.902 | 9.925 | 9.777 | 9.877 | 10,461,540 | -0.12(-1.24%) |
Nov 10, 2017 | 9.679 | 10.09 | 9.651 | 10.00 | 17,549,210 | +0.30(+3.07%) |
Nov 09, 2017 | 9.837 | 9.865 | 9.555 | 9.703 | 16,789,180 | -0.24(-2.38%) |
Nov 08, 2017 | 9.903 | 9.999 | 9.851 | 9.940 | 8,630,810 | -0.03(-0.31%) |
Nov 07, 2017 | 9.911 | 10.05 | 9.831 | 9.971 | 10,889,930 | -0.01(-0.13%) |
Nov 06, 2017 | 10.00 | 10.08 | 9.900 | 9.984 | 13,839,310 | +0.11(+1.14%) |
Nov 03, 2017 | 10.08 | 10.19 | 9.852 | 9.871 | 19,695,550 | -0.12(-1.18%) |
Nov 02, 2017 | 9.505 | 10.08 | 9.501 | 9.989 | 26,798,220 | +0.37(+3.84%) |
Nov 01, 2017 | 9.974 | 10.05 | 9.500 | 9.620 | 55,048,548 | -0.33(-3.31%) |
Oct 31, 2017 | 10.14 | 10.48 | 9.456 | 9.949 | 129,257,128 | -0.99(-9.03%) |
Oct 30, 2017 | 10.83 | 10.95 | 10.52 | 10.94 | 32,454,940 | +0.21(+1.95%) |
Oct 27, 2017 | 10.67 | 10.80 | 10.52 | 10.73 | 23,417,620 | +0.32(+3.04%) |
Oct 26, 2017 | 10.30 | 10.55 | 10.27 | 10.41 | 15,667,160 | +0.11(+1.09%) |
Oct 25, 2017 | 10.72 | 10.85 | 10.07 | 10.30 | 41,385,688 | -0.34(-3.21%) |
Oct 24, 2017 | 10.29 | 10.75 | 10.29 | 10.64 | 28,781,700 | +0.35(+3.40%) |
Oct 23, 2017 | 10.31 | 10.41 | 10.14 | 10.29 | 24,290,640 | +0.08(+0.79%) |
Oct 20, 2017 | 9.860 | 10.25 | 9.855 | 10.21 | 32,929,510 | +0.39(+3.92%) |
Oct 19, 2017 | 9.817 | 9.850 | 9.625 | 9.825 | 19,859,160 | -0.07(-0.69%) |
Oct 18, 2017 | 9.607 | 9.970 | 9.590 | 9.893 | 24,979,330 | +0.27(+2.83%) |
Oct 17, 2017 | 9.700 | 9.751 | 9.540 | 9.621 | 24,754,090 | -0.08(-0.79%) |
Oct 16, 2017 | 9.450 | 9.721 | 9.334 | 9.698 | 29,520,610 | +0.28(+2.93%) |
Oct 13, 2017 | 9.440 | 9.524 | 9.370 | 9.422 | 17,604,740 | -0.01(-0.15%) |
Oct 12, 2017 | 9.630 | 9.730 | 9.413 | 9.436 | 35,167,588 | -0.07(-0.69%) |
Oct 11, 2017 | 9.191 | 9.667 | 9.190 | 9.502 | 62,149,080 | +0.25(+2.65%) |
Oct 10, 2017 | 9.727 | 9.900 | 8.935 | 9.257 | 113,718,432 | -0.48(-4.94%) |
Oct 09, 2017 | 9.652 | 9.849 | 9.604 | 9.738 | 29,677,500 | -0.05(-0.55%) |
Oct 06, 2017 | 9.800 | 10.02 | 9.556 | 9.792 | 77,796,608 | -0.25(-2.50%) |
Oct 05, 2017 | 9.753 | 10.34 | 9.336 | 10.04 | 197,764,256 | -0.29(-2.78%) |
Oct 04, 2017 | 11.68 | 11.69 | 10.07 | 10.33 | 208,787,120 | -1.35(-11.57%) |
Oct 03, 2017 | 11.99 | 12.07 | 11.63 | 11.68 | 16,882,130 | -0.22(-1.84%) |
Oct 02, 2017 | 11.70 | 11.97 | 11.67 | 11.90 | 11,167,160 | +0.25(+2.15%) |
Sep 29, 2017 | 11.66 | 11.78 | 11.53 | 11.65 | 8,671,450 | +0.00(+0.03%) |
Sep 28, 2017 | 11.75 | 11.77 | 11.51 | 11.64 | 8,887,870 | -0.10(-0.81%) |
Sep 27, 2017 | 11.87 | 11.41 | 11.74 | 15,798,290 | +0.40(+3.55%) | |
Sep 26, 2017 | 11.61 | 11.77 | 11.19 | 11.34 | 18,069,980 | -0.11(-0.95%) |
Sep 25, 2017 | 11.98 | 11.99 | 11.35 | 11.45 | 23,167,330 | -0.58(-4.82%) |
Sep 22, 2017 | 11.97 | 12.15 | 11.85 | 12.03 | 7,609,270 | +0.01(+0.10%) |
Sep 21, 2017 | 11.89 | 12.08 | 11.63 | 12.02 | 12,895,650 | +0.09(+0.72%) |
Sep 20, 2017 | 12.28 | 12.36 | 11.74 | 11.93 | 18,283,650 | -0.37(-2.97%) |
Sep 19, 2017 | 12.33 | 12.39 | 12.21 | 12.29 | 7,856,060 | +0.05(+0.42%) |
Sep 18, 2017 | 12.08 | 12.39 | 12.07 | 12.24 | 13,732,080 | +0.22(+1.80%) |
Sep 15, 2017 | 12.00 | 12.12 | 11.94 | 12.03 | 8,479,040 | +0.01(+0.05%) |
Sep 14, 2017 | 11.93 | 12.10 | 11.66 | 12.02 | 10,663,790 | +0.10(+0.83%) |
Sep 13, 2017 | 12.05 | 12.25 | 11.79 | 11.92 | 20,056,900 | -0.13(-1.07%) |
Sep 12, 2017 | 11.89 | 12.08 | 11.69 | 12.05 | 17,695,190 | +0.25(+2.13%) |
Sep 11, 2017 | 11.54 | 11.86 | 11.49 | 11.80 | 14,288,000 | +0.44(+3.86%) |
Sep 08, 2017 | 11.33 | 11.49 | 11.24 | 11.36 | 9,253,360 | +0.02(+0.13%) |
Sep 07, 2017 | 11.05 | 11.35 | 11.01 | 11.35 | 11,371,450 | +0.32(+2.94%) |
Sep 06, 2017 | 11.09 | 11.19 | 10.88 | 11.02 | 11,402,280 | -0.04(-0.41%) |
Sep 05, 2017 | 11.00 | 11.20 | 10.80 | 11.07 | 15,632,260 | -0.02(-0.17%) |