Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.78 | 11.85 | 11.76 | 11.76 | 2,562,146 | -0.03(-0.23%) |
Nov 29, 2017 | 11.78 | 11.80 | 11.73 | 11.79 | 2,421,927 | +0.02(+0.14%) |
Nov 28, 2017 | 11.77 | 11.80 | 11.74 | 11.78 | 1,408,888 | +0.01(+0.05%) |
Nov 27, 2017 | 11.80 | 11.82 | 11.77 | 11.77 | 2,086,648 | -0.01(-0.09%) |
Nov 24, 2017 | 11.82 | 11.84 | 11.78 | 11.78 | 543,573 | -0.04(-0.32%) |
Nov 22, 2017 | 11.72 | 11.82 | 11.72 | 11.82 | 1,846,474 | +0.05(+0.41%) |
Nov 21, 2017 | 11.75 | 11.77 | 11.70 | 11.77 | 2,574,406 | +0.05(+0.46%) |
Nov 20, 2017 | 11.70 | 11.74 | 11.67 | 11.72 | 2,319,331 | +0.01(+0.05%) |
Nov 17, 2017 | 11.68 | 11.75 | 11.67 | 11.71 | 2,210,796 | +0.02(+0.14%) |
Nov 16, 2017 | 11.68 | 11.74 | 11.65 | 11.69 | 2,839,680 | +0.01(+0.09%) |
Nov 15, 2017 | 11.75 | 11.76 | 11.67 | 11.68 | 2,488,287 | -0.10(-0.87%) |
Nov 14, 2017 | 11.75 | 11.82 | 11.71 | 11.79 | 6,885,618 | +0.04(+0.32%) |
Nov 13, 2017 | 11.68 | 11.77 | 11.68 | 11.75 | 5,298,340 | +0.07(+0.56%) |
Nov 10, 2017 | 11.87 | 11.88 | 11.68 | 11.68 | 4,619,125 | -0.18(-1.55%) |
Nov 09, 2017 | 11.79 | 11.88 | 11.65 | 11.87 | 6,049,650 | +0.09(+0.78%) |
Nov 08, 2017 | 11.76 | 11.82 | 11.66 | 11.78 | 4,668,946 | +0.13(+1.12%) |
Nov 07, 2017 | 11.55 | 11.67 | 11.54 | 11.65 | 3,170,968 | +0.08(+0.66%) |
Nov 06, 2017 | 11.71 | 11.73 | 11.56 | 11.57 | 3,924,600 | -0.16(-1.34%) |
Nov 03, 2017 | 11.73 | 11.76 | 11.69 | 11.73 | 2,545,798 | -0.03(-0.28%) |
Nov 02, 2017 | 11.74 | 11.79 | 11.65 | 11.76 | 3,978,190 | +0.02(+0.18%) |
Nov 01, 2017 | 11.72 | 11.80 | 11.69 | 11.74 | 2,132,726 | +0.07(+0.56%) |
Oct 31, 2017 | 11.65 | 11.74 | 11.65 | 11.67 | 2,713,755 | +0.03(+0.23%) |
Oct 30, 2017 | 11.68 | 11.78 | 11.61 | 11.65 | 2,684,864 | -0.08(-0.65%) |
Oct 27, 2017 | 11.68 | 11.74 | 11.58 | 11.72 | 2,193,457 | +0.08(+0.70%) |
Oct 26, 2017 | 11.81 | 11.81 | 11.61 | 11.64 | 3,496,264 | -0.12(-1.02%) |
Oct 25, 2017 | 11.77 | 11.78 | 11.68 | 11.76 | 3,517,715 | +0.03(+0.28%) |
Oct 24, 2017 | 11.83 | 11.85 | 11.72 | 11.73 | 2,123,614 | -0.07(-0.60%) |
Oct 23, 2017 | 11.88 | 11.88 | 11.78 | 11.80 | 2,654,975 | -0.11(-0.91%) |
Oct 20, 2017 | 11.90 | 11.92 | 11.84 | 11.91 | 2,091,900 | -0.01(-0.05%) |
Oct 19, 2017 | 11.81 | 11.92 | 11.80 | 11.91 | 3,991,709 | +0.08(+0.69%) |
Oct 18, 2017 | 11.83 | 11.87 | 11.81 | 11.83 | 1,509,762 | +0.03(+0.23%) |
Oct 17, 2017 | 11.75 | 11.83 | 11.74 | 11.80 | 2,696,018 | +0.05(+0.42%) |
Oct 16, 2017 | 11.80 | 11.84 | 11.74 | 11.75 | 3,053,094 | -0.02(-0.14%) |
Oct 13, 2017 | 11.86 | 11.86 | 11.74 | 11.77 | 2,646,275 | -0.03(-0.23%) |
Oct 12, 2017 | 11.82 | 11.82 | 11.74 | 11.80 | 2,807,574 | +0.02(+0.18%) |
Oct 11, 2017 | 11.79 | 11.82 | 11.77 | 11.78 | 3,323,171 | +0.01(+0.05%) |
Oct 10, 2017 | 11.78 | 11.80 | 11.74 | 11.77 | 1,983,857 | +0.01(+0.09%) |
Oct 09, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 1,318,331 | +0.01(+0.09%) |
Oct 06, 2017 | 11.80 | 11.80 | 11.71 | 11.75 | 2,310,523 | -0.08(-0.64%) |
Oct 05, 2017 | 11.82 | 11.85 | 11.80 | 11.82 | 1,594,283 | +0.03(+0.23%) |
Oct 04, 2017 | 11.76 | 11.82 | 11.74 | 11.80 | 2,130,091 | +0.04(+0.32%) |
Oct 03, 2017 | 11.81 | 11.84 | 11.66 | 11.76 | 4,176,120 | -0.05(-0.46%) |
Oct 02, 2017 | 11.79 | 11.83 | 11.76 | 11.81 | 3,508,871 | +0.03(+0.23%) |
Sep 29, 2017 | 11.78 | 11.81 | 11.73 | 11.79 | 3,190,206 | +0.00(+0.00%) |
Sep 28, 2017 | 11.76 | 11.80 | 11.68 | 11.79 | 3,521,784 | +0.04(+0.37%) |
Sep 27, 2017 | 11.74 | 4,857,355 | +0.00(+0.00%) | |||
Sep 26, 2017 | 11.75 | 11.79 | 11.73 | 11.74 | 2,699,668 | +0.00(+0.00%) |
Sep 25, 2017 | 11.69 | 11.76 | 11.66 | 11.74 | 3,743,809 | +0.08(+0.73%) |
Sep 22, 2017 | 11.66 | 11.69 | 11.62 | 11.66 | 2,363,853 | +0.03(+0.27%) |
Sep 21, 2017 | 11.68 | 11.70 | 11.59 | 11.63 | 1,905,881 | -0.05(-0.45%) |
Sep 20, 2017 | 11.70 | 11.72 | 11.64 | 11.68 | 2,117,643 | +0.02(+0.18%) |
Sep 19, 2017 | 11.60 | 11.67 | 11.60 | 11.66 | 2,823,350 | +0.05(+0.46%) |
Sep 18, 2017 | 11.64 | 11.66 | 11.58 | 11.60 | 2,700,480 | -0.01(-0.05%) |
Sep 15, 2017 | 11.49 | 11.66 | 11.49 | 11.61 | 5,817,687 | +0.11(+0.92%) |
Sep 14, 2017 | 11.64 | 11.65 | 11.48 | 11.50 | 5,788,698 | -0.14(-1.19%) |
Sep 13, 2017 | 11.68 | 11.70 | 11.63 | 11.64 | 3,303,269 | -0.04(-0.32%) |
Sep 12, 2017 | 11.72 | 11.74 | 11.68 | 11.68 | 3,292,950 | -0.03(-0.27%) |
Sep 11, 2017 | 11.70 | 11.74 | 11.66 | 11.71 | 2,964,040 | +0.05(+0.41%) |
Sep 08, 2017 | 11.69 | 11.71 | 11.64 | 11.66 | 2,688,098 | -0.04(-0.32%) |
Sep 07, 2017 | 11.75 | 11.75 | 11.70 | 11.70 | 1,735,624 | -0.02(-0.14%) |
Sep 06, 2017 | 11.68 | 11.77 | 11.68 | 11.72 | 1,821,434 | +0.04(+0.32%) |
Sep 05, 2017 | 11.84 | 11.84 | 11.68 | 11.68 | 2,209,330 | -0.14(-1.17%) |