Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.01 | 12.05 | 11.70 | 11.79 | 3,526,082 | -0.36(-2.96%) |
Nov 29, 2017 | 12.38 | 12.38 | 12.10 | 12.15 | 1,880,315 | -0.31(-2.49%) |
Nov 28, 2017 | 12.36 | 12.57 | 12.25 | 12.46 | 1,593,412 | +0.13(+1.05%) |
Nov 27, 2017 | 12.24 | 12.40 | 12.20 | 12.33 | 3,189,368 | -0.30(-2.38%) |
Nov 24, 2017 | 12.65 | 12.71 | 12.59 | 12.63 | 1,003,427 | -0.14(-1.10%) |
Nov 22, 2017 | 12.75 | 12.86 | 12.61 | 12.77 | 1,759,141 | -0.16(-1.24%) |
Nov 21, 2017 | 13.13 | 13.17 | 12.92 | 12.93 | 1,124,171 | -0.19(-1.45%) |
Nov 20, 2017 | 12.95 | 13.21 | 12.93 | 13.12 | 891,562 | +0.11(+0.85%) |
Nov 17, 2017 | 12.86 | 13.08 | 12.85 | 13.01 | 2,186,760 | +0.20(+1.56%) |
Nov 16, 2017 | 12.76 | 12.94 | 12.74 | 12.81 | 1,667,474 | +0.10(+0.79%) |
Nov 15, 2017 | 12.62 | 12.75 | 12.50 | 12.71 | 1,078,445 | +0.02(+0.16%) |
Nov 14, 2017 | 12.89 | 13.10 | 12.63 | 12.69 | 3,401,915 | +0.00(+0.00%) |
Nov 13, 2017 | 12.27 | 12.79 | 12.26 | 12.69 | 2,636,646 | +0.09(+0.71%) |
Nov 10, 2017 | 12.64 | 12.79 | 12.41 | 12.60 | 2,372,327 | -0.57(-4.33%) |
Nov 09, 2017 | 13.02 | 13.29 | 12.84 | 13.17 | 1,018,079 | -0.08(-0.60%) |
Nov 08, 2017 | 13.00 | 13.29 | 12.81 | 13.25 | 1,380,793 | +0.41(+3.19%) |
Nov 07, 2017 | 12.94 | 12.96 | 12.52 | 12.84 | 1,404,547 | -0.21(-1.61%) |
Nov 06, 2017 | 13.01 | 13.14 | 12.91 | 13.05 | 1,017,243 | +0.15(+1.16%) |
Nov 03, 2017 | 13.26 | 13.27 | 12.62 | 12.90 | 1,928,148 | -0.37(-2.79%) |
Nov 02, 2017 | 13.32 | 13.32 | 13.06 | 13.27 | 1,134,039 | -0.11(-0.82%) |
Nov 01, 2017 | 13.49 | 13.65 | 13.37 | 13.38 | 1,234,331 | -0.09(-0.67%) |
Oct 31, 2017 | 13.37 | 13.49 | 13.21 | 13.47 | 837,070 | +0.10(+0.75%) |
Oct 30, 2017 | 13.61 | 13.65 | 13.15 | 13.37 | 2,500,019 | -0.48(-3.47%) |
Oct 27, 2017 | 13.52 | 13.87 | 13.48 | 13.85 | 1,448,616 | +0.43(+3.20%) |
Oct 26, 2017 | 13.69 | 13.84 | 13.41 | 13.42 | 840,313 | -0.33(-2.40%) |
Oct 25, 2017 | 13.82 | 13.88 | 13.39 | 13.75 | 1,402,046 | +0.11(+0.81%) |
Oct 24, 2017 | 13.63 | 13.70 | 13.46 | 13.64 | 2,005,310 | +0.04(+0.29%) |
Oct 23, 2017 | 13.79 | 13.87 | 13.57 | 13.60 | 2,053,730 | -0.24(-1.73%) |
Oct 20, 2017 | 14.00 | 14.03 | 13.82 | 13.84 | 2,357,835 | -0.14(-1.00%) |
Oct 19, 2017 | 14.10 | 14.13 | 13.81 | 13.98 | 1,234,017 | -0.33(-2.31%) |
Oct 18, 2017 | 14.05 | 14.36 | 14.00 | 14.31 | 1,237,659 | +0.23(+1.63%) |
Oct 17, 2017 | 14.06 | 14.09 | 13.82 | 14.08 | 1,176,534 | -0.19(-1.33%) |
Oct 16, 2017 | 14.51 | 14.53 | 14.24 | 14.27 | 1,741,976 | -0.50(-3.39%) |
Oct 13, 2017 | 14.88 | 14.89 | 14.68 | 14.77 | 1,161,366 | +0.05(+0.34%) |
Oct 12, 2017 | 14.76 | 14.83 | 14.67 | 14.72 | 1,331,977 | -0.01(-0.07%) |
Oct 11, 2017 | 14.84 | 14.84 | 14.52 | 14.73 | 1,592,051 | +0.02(+0.14%) |
Oct 10, 2017 | 14.67 | 14.85 | 14.60 | 14.71 | 964,969 | +0.34(+2.37%) |
Oct 09, 2017 | 14.54 | 14.55 | 14.29 | 14.37 | 2,065,059 | -0.21(-1.44%) |
Oct 06, 2017 | 14.81 | 14.81 | 14.49 | 14.58 | 3,785,336 | -0.48(-3.19%) |
Oct 05, 2017 | 15.50 | 15.50 | 14.98 | 15.06 | 2,420,634 | -0.20(-1.31%) |
Oct 04, 2017 | 14.92 | 15.39 | 14.91 | 15.26 | 1,587,822 | +0.41(+2.76%) |
Oct 03, 2017 | 14.40 | 14.85 | 14.35 | 14.85 | 1,625,916 | +0.47(+3.27%) |
Oct 02, 2017 | 14.29 | 14.49 | 14.26 | 14.38 | 1,053,994 | -0.03(-0.21%) |
Sep 29, 2017 | 14.41 | 14.51 | 14.30 | 14.41 | 973,638 | +0.12(+0.84%) |
Sep 28, 2017 | 14.17 | 14.35 | 14.17 | 14.29 | 1,135,343 | -0.01(-0.07%) |
Sep 27, 2017 | 14.40 | 14.41 | 14.10 | 14.30 | 1,006,321 | -0.11(-0.76%) |
Sep 26, 2017 | 14.45 | 14.54 | 14.28 | 14.41 | 947,383 | -0.01(-0.07%) |
Sep 25, 2017 | 14.88 | 14.88 | 14.31 | 14.42 | 1,374,722 | -0.54(-3.61%) |
Sep 22, 2017 | 14.88 | 15.06 | 14.84 | 14.96 | 1,292,684 | +0.08(+0.54%) |
Sep 21, 2017 | 14.84 | 14.90 | 14.74 | 14.88 | 1,393,192 | -0.04(-0.27%) |
Sep 20, 2017 | 14.75 | 14.94 | 14.69 | 14.92 | 1,454,451 | +0.21(+1.43%) |
Sep 19, 2017 | 14.76 | 14.77 | 14.56 | 14.71 | 1,238,055 | -0.07(-0.47%) |
Sep 18, 2017 | 14.77 | 14.87 | 14.66 | 14.78 | 1,232,228 | -0.01(-0.07%) |
Sep 15, 2017 | 14.58 | 14.82 | 14.50 | 14.79 | 1,858,835 | +0.26(+1.79%) |
Sep 14, 2017 | 14.57 | 14.60 | 14.41 | 14.53 | 1,492,250 | +0.16(+1.11%) |
Sep 13, 2017 | 14.13 | 14.41 | 14.08 | 14.37 | 2,518,082 | +0.23(+1.63%) |
Sep 12, 2017 | 14.20 | 14.34 | 14.04 | 14.14 | 1,838,880 | -0.10(-0.70%) |
Sep 11, 2017 | 14.34 | 14.35 | 14.15 | 14.24 | 1,597,573 | +0.15(+1.06%) |
Sep 08, 2017 | 14.34 | 14.34 | 13.97 | 14.09 | 1,899,506 | -0.26(-1.81%) |
Sep 07, 2017 | 14.46 | 14.53 | 14.27 | 14.35 | 1,740,116 | -0.06(-0.42%) |
Sep 06, 2017 | 14.30 | 14.44 | 14.24 | 14.41 | 1,373,983 | +0.24(+1.69%) |
Sep 05, 2017 | 14.26 | 14.33 | 14.00 | 14.17 | 2,361,296 | +0.40(+2.90%) |