Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.34 | 12.91 | 12.28 | 12.67 | 8,155,896 | +0.52(+4.28%) |
Nov 29, 2017 | 12.15 | 12.30 | 11.91 | 12.15 | 3,267,729 | +0.01(+0.08%) |
Nov 28, 2017 | 12.05 | 12.18 | 11.92 | 12.14 | 4,445,437 | +0.07(+0.58%) |
Nov 27, 2017 | 12.56 | 12.62 | 12.05 | 12.07 | 5,441,418 | -0.58(-4.58%) |
Nov 24, 2017 | 12.65 | 12.70 | 12.52 | 12.65 | 2,680,961 | +0.13(+1.04%) |
Nov 22, 2017 | 12.47 | 12.62 | 12.39 | 12.52 | 4,274,972 | +0.26(+2.12%) |
Nov 21, 2017 | 12.34 | 12.49 | 12.17 | 12.26 | 5,199,281 | +0.06(+0.49%) |
Nov 20, 2017 | 12.19 | 12.32 | 11.97 | 12.20 | 3,902,287 | -0.15(-1.21%) |
Nov 17, 2017 | 12.03 | 12.36 | 12.00 | 12.35 | 6,695,934 | +0.47(+3.96%) |
Nov 16, 2017 | 11.91 | 11.94 | 11.64 | 11.88 | 6,244,530 | +0.12(+1.02%) |
Nov 15, 2017 | 11.76 | 11.89 | 11.58 | 11.76 | 5,070,928 | -0.17(-1.42%) |
Nov 14, 2017 | 12.25 | 12.37 | 11.90 | 11.93 | 6,419,528 | -0.38(-3.09%) |
Nov 13, 2017 | 12.54 | 12.69 | 12.28 | 12.31 | 5,751,684 | -0.33(-2.61%) |
Nov 10, 2017 | 12.87 | 13.06 | 12.61 | 12.64 | 6,781,701 | -0.23(-1.79%) |
Nov 09, 2017 | 12.56 | 12.88 | 12.51 | 12.87 | 7,199,040 | +0.25(+1.98%) |
Nov 08, 2017 | 12.87 | 12.87 | 12.48 | 12.62 | 7,403,803 | -0.31(-2.40%) |
Nov 07, 2017 | 13.00 | 13.04 | 12.77 | 12.93 | 11,543,211 | +0.03(+0.23%) |
Nov 06, 2017 | 12.47 | 12.95 | 12.39 | 12.90 | 13,646,450 | +0.50(+4.03%) |
Nov 03, 2017 | 12.19 | 12.49 | 12.01 | 12.40 | 10,271,520 | +0.27(+2.23%) |
Nov 02, 2017 | 11.90 | 12.18 | 11.64 | 12.13 | 14,627,807 | +0.43(+3.68%) |
Nov 01, 2017 | 11.43 | 11.85 | 11.42 | 11.70 | 8,611,147 | +0.42(+3.72%) |
Oct 31, 2017 | 10.88 | 11.35 | 10.81 | 11.28 | 6,308,322 | +0.35(+3.20%) |
Oct 30, 2017 | 10.93 | 11.13 | 10.78 | 10.93 | 5,186,515 | +0.02(+0.18%) |
Oct 27, 2017 | 10.29 | 10.92 | 10.18 | 10.91 | 5,689,426 | +0.55(+5.31%) |
Oct 26, 2017 | 10.19 | 10.37 | 9.955 | 10.36 | 6,184,035 | +0.14(+1.37%) |
Oct 25, 2017 | 10.29 | 10.29 | 9.905 | 10.22 | 7,256,807 | -0.12(-1.16%) |
Oct 24, 2017 | 10.50 | 10.55 | 10.21 | 10.34 | 5,828,649 | -0.02(-0.19%) |
Oct 23, 2017 | 10.67 | 10.70 | 10.33 | 10.36 | 3,443,153 | -0.26(-2.45%) |
Oct 20, 2017 | 10.69 | 10.71 | 10.55 | 10.62 | 3,734,526 | -0.06(-0.56%) |
Oct 19, 2017 | 10.83 | 10.95 | 10.63 | 10.68 | 3,820,660 | -0.27(-2.47%) |
Oct 18, 2017 | 10.97 | 11.22 | 10.93 | 10.95 | 4,755,084 | -0.02(-0.18%) |
Oct 17, 2017 | 10.97 | 11.10 | 10.78 | 10.97 | 4,565,822 | +0.07(+0.64%) |
Oct 16, 2017 | 10.83 | 11.02 | 10.82 | 10.90 | 4,407,720 | +0.16(+1.49%) |
Oct 13, 2017 | 11.08 | 11.14 | 10.71 | 10.74 | 6,433,609 | -0.19(-1.74%) |
Oct 12, 2017 | 10.93 | 11.03 | 10.75 | 10.93 | 5,202,094 | -0.17(-1.53%) |
Oct 11, 2017 | 11.03 | 11.11 | 10.86 | 11.10 | 3,483,230 | +0.15(+1.37%) |
Oct 10, 2017 | 11.22 | 11.31 | 10.95 | 10.95 | 3,785,814 | -0.04(-0.36%) |
Oct 09, 2017 | 11.12 | 11.20 | 10.93 | 10.99 | 3,983,807 | -0.05(-0.45%) |
Oct 06, 2017 | 11.14 | 11.28 | 10.97 | 11.04 | 6,392,032 | -0.32(-2.82%) |
Oct 05, 2017 | 11.41 | 11.52 | 11.33 | 11.36 | 3,781,770 | +0.02(+0.18%) |
Oct 04, 2017 | 11.50 | 11.60 | 11.26 | 11.34 | 4,787,122 | -0.08(-0.70%) |
Oct 03, 2017 | 11.41 | 11.50 | 11.24 | 11.42 | 7,034,692 | +0.05(+0.44%) |
Oct 02, 2017 | 11.28 | 11.46 | 11.17 | 11.37 | 5,915,505 | -0.13(-1.13%) |
Sep 29, 2017 | 11.42 | 11.56 | 11.29 | 11.50 | 5,840,044 | +0.02(+0.17%) |
Sep 28, 2017 | 11.52 | 11.67 | 11.35 | 11.48 | 6,271,622 | -0.03(-0.26%) |
Sep 27, 2017 | 11.24 | 11.51 | 6,241,347 | +0.06(+0.52%) | ||
Sep 26, 2017 | 11.38 | 11.66 | 11.31 | 11.45 | 5,260,961 | -0.09(-0.78%) |
Sep 25, 2017 | 11.35 | 11.55 | 11.33 | 11.54 | 5,018,952 | +0.33(+2.94%) |
Sep 22, 2017 | 11.11 | 11.29 | 11.04 | 11.21 | 3,634,189 | +0.01(+0.09%) |
Sep 21, 2017 | 10.97 | 11.21 | 10.81 | 11.20 | 4,619,598 | +0.14(+1.27%) |
Sep 20, 2017 | 10.85 | 11.16 | 10.81 | 11.06 | 5,800,368 | +0.32(+2.98%) |
Sep 19, 2017 | 10.77 | 10.79 | 10.60 | 10.74 | 4,946,766 | +0.07(+0.66%) |
Sep 18, 2017 | 10.56 | 10.68 | 10.50 | 10.67 | 3,796,028 | +0.10(+0.95%) |
Sep 15, 2017 | 10.31 | 10.60 | 10.24 | 10.57 | 4,780,416 | +0.07(+0.67%) |
Sep 14, 2017 | 10.75 | 10.88 | 10.40 | 10.50 | 9,159,494 | -0.05(-0.47%) |
Sep 13, 2017 | 10.22 | 10.69 | 10.16 | 10.55 | 9,730,317 | +0.58(+5.82%) |
Sep 12, 2017 | 9.850 | 10.19 | 9.790 | 9.970 | 6,874,265 | +0.18(+1.84%) |
Sep 11, 2017 | 9.660 | 9.860 | 9.545 | 9.790 | 4,714,713 | +0.17(+1.77%) |
Sep 08, 2017 | 10.03 | 10.03 | 9.450 | 9.620 | 6,416,801 | -0.48(-4.75%) |
Sep 07, 2017 | 10.33 | 10.36 | 10.03 | 10.10 | 5,445,093 | -0.29(-2.79%) |
Sep 06, 2017 | 10.26 | 10.52 | 10.20 | 10.39 | 6,987,019 | +0.24(+2.36%) |
Sep 05, 2017 | 10.12 | 10.41 | 10.04 | 10.15 | 5,756,958 | +0.14(+1.40%) |