Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.57 | 12.01 | 11.57 | 11.84 | 6,982,138 | +0.32(+2.78%) |
Nov 29, 2017 | 11.41 | 11.58 | 11.33 | 11.52 | 6,860,823 | +0.09(+0.79%) |
Nov 28, 2017 | 11.36 | 11.50 | 11.31 | 11.43 | 3,704,278 | +0.03(+0.26%) |
Nov 27, 2017 | 11.84 | 11.36 | 11.40 | 6,502,828 | -0.44(-3.72%) | |
Nov 24, 2017 | 11.87 | 11.94 | 11.78 | 11.84 | 2,920,163 | +0.09(+0.77%) |
Nov 22, 2017 | 11.82 | 11.96 | 11.71 | 11.75 | 4,975,205 | +0.11(+0.95%) |
Nov 21, 2017 | 11.68 | 11.75 | 11.54 | 11.64 | 6,995,862 | +0.01(+0.09%) |
Nov 20, 2017 | 11.73 | 11.73 | 11.50 | 11.63 | 4,197,648 | -0.22(-1.86%) |
Nov 17, 2017 | 11.85 | 11.96 | 11.77 | 11.85 | 7,443,066 | +0.16(+1.37%) |
Nov 16, 2017 | 11.74 | 11.80 | 11.57 | 11.69 | 5,568,454 | -0.05(-0.43%) |
Nov 15, 2017 | 11.69 | 11.84 | 11.49 | 11.74 | 8,609,111 | -0.15(-1.26%) |
Nov 14, 2017 | 12.16 | 12.20 | 11.76 | 11.89 | 10,307,139 | -0.37(-3.02%) |
Nov 13, 2017 | 12.47 | 12.64 | 12.23 | 12.26 | 5,895,542 | -0.39(-3.08%) |
Nov 10, 2017 | 12.59 | 12.77 | 12.43 | 12.65 | 6,896,625 | -0.04(-0.32%) |
Nov 09, 2017 | 12.53 | 12.79 | 12.49 | 12.69 | 9,632,151 | +0.09(+0.71%) |
Nov 08, 2017 | 12.30 | 12.82 | 12.26 | 12.60 | 14,653,854 | -0.15(-1.18%) |
Nov 07, 2017 | 12.91 | 12.97 | 12.56 | 12.75 | 13,378,648 | -0.16(-1.24%) |
Nov 06, 2017 | 12.40 | 12.98 | 12.40 | 12.91 | 12,379,872 | +0.58(+4.70%) |
Nov 03, 2017 | 12.14 | 12.40 | 12.01 | 12.33 | 7,208,268 | +0.28(+2.32%) |
Nov 02, 2017 | 12.13 | 12.33 | 11.94 | 12.05 | 9,054,783 | -0.08(-0.66%) |
Nov 01, 2017 | 11.89 | 12.31 | 11.88 | 12.13 | 13,744,593 | +0.43(+3.68%) |
Oct 31, 2017 | 11.21 | 11.78 | 11.17 | 11.70 | 14,736,496 | +0.42(+3.72%) |
Oct 30, 2017 | 11.30 | 11.42 | 11.20 | 11.28 | 33,072,584 | +0.04(+0.36%) |
Oct 27, 2017 | 10.63 | 11.25 | 10.55 | 11.24 | 12,793,888 | +0.54(+5.05%) |
Oct 26, 2017 | 10.56 | 10.71 | 10.16 | 10.70 | 13,561,390 | +0.10(+0.94%) |
Oct 25, 2017 | 10.76 | 10.87 | 10.48 | 10.60 | 28,180,120 | -0.19(-1.76%) |
Oct 24, 2017 | 11.21 | 11.29 | 10.72 | 10.79 | 17,821,232 | -0.36(-3.23%) |
Oct 23, 2017 | 11.43 | 11.44 | 11.12 | 11.15 | 8,022,067 | -0.23(-2.02%) |
Oct 20, 2017 | 11.53 | 11.54 | 11.27 | 11.38 | 12,764,934 | -0.14(-1.22%) |
Oct 19, 2017 | 11.59 | 11.75 | 11.50 | 11.52 | 11,360,607 | -0.27(-2.29%) |
Oct 18, 2017 | 11.44 | 12.00 | 11.42 | 11.79 | 35,316,376 | +0.37(+3.24%) |
Oct 17, 2017 | 11.33 | 11.43 | 11.25 | 11.42 | 10,510,844 | +0.10(+0.88%) |
Oct 16, 2017 | 11.47 | 11.55 | 11.22 | 11.32 | 8,873,821 | -0.09(-0.79%) |
Oct 13, 2017 | 11.61 | 11.65 | 11.38 | 11.41 | 4,543,916 | -0.02(-0.17%) |
Oct 12, 2017 | 11.38 | 11.60 | 11.29 | 11.43 | 8,920,144 | -0.11(-0.95%) |
Oct 11, 2017 | 11.45 | 11.56 | 11.29 | 11.54 | 14,539,911 | +0.17(+1.50%) |
Oct 10, 2017 | 11.45 | 11.61 | 11.36 | 11.37 | 13,888,209 | +0.05(+0.44%) |
Oct 09, 2017 | 11.28 | 11.38 | 11.24 | 11.32 | 3,564,554 | +0.09(+0.80%) |
Oct 06, 2017 | 11.23 | 11.34 | 11.10 | 11.23 | 8,586,086 | -0.23(-2.01%) |
Oct 05, 2017 | 11.48 | 11.57 | 11.40 | 11.46 | 6,932,874 | -0.01(-0.09%) |
Oct 04, 2017 | 11.66 | 11.68 | 11.31 | 11.47 | 8,601,014 | -0.15(-1.29%) |
Oct 03, 2017 | 11.59 | 11.73 | 11.55 | 11.62 | 8,198,573 | -0.02(-0.17%) |
Oct 02, 2017 | 11.58 | 11.72 | 11.41 | 11.64 | 9,409,246 | -0.14(-1.19%) |
Sep 29, 2017 | 11.70 | 11.88 | 11.65 | 11.78 | 13,689,595 | +0.02(+0.17%) |
Sep 28, 2017 | 11.93 | 12.02 | 11.65 | 11.76 | 20,254,650 | -0.04(-0.34%) |
Sep 27, 2017 | 11.32 | 11.80 | 19,047,916 | +0.23(+1.99%) | ||
Sep 26, 2017 | 11.34 | 11.58 | 11.24 | 11.57 | 14,736,165 | +0.14(+1.22%) |
Sep 25, 2017 | 11.41 | 11.50 | 11.33 | 11.43 | 12,127,251 | +0.18(+1.60%) |
Sep 22, 2017 | 11.28 | 11.46 | 11.12 | 11.25 | 12,301,103 | -0.05(-0.44%) |
Sep 21, 2017 | 11.05 | 11.38 | 10.91 | 11.30 | 15,366,577 | +0.19(+1.71%) |
Sep 20, 2017 | 10.80 | 11.23 | 10.79 | 11.11 | 17,390,596 | +0.42(+3.93%) |
Sep 19, 2017 | 10.71 | 10.88 | 10.58 | 10.69 | 10,631,005 | +0.02(+0.19%) |
Sep 18, 2017 | 10.49 | 10.72 | 10.47 | 10.67 | 17,261,996 | +0.23(+2.20%) |
Sep 15, 2017 | 10.58 | 10.62 | 10.34 | 10.44 | 13,052,152 | +0.00(+0.00%) |
Sep 14, 2017 | 10.30 | 10.60 | 10.22 | 10.44 | 18,152,400 | +0.25(+2.45%) |
Sep 13, 2017 | 9.690 | 10.21 | 9.670 | 10.19 | 22,331,542 | +0.56(+5.82%) |
Sep 12, 2017 | 9.490 | 9.700 | 9.450 | 9.630 | 11,716,384 | +0.15(+1.58%) |
Sep 11, 2017 | 9.240 | 9.530 | 9.230 | 9.480 | 10,866,484 | +0.26(+2.82%) |
Sep 08, 2017 | 9.550 | 9.560 | 9.140 | 9.220 | 14,543,531 | -0.37(-3.86%) |
Sep 07, 2017 | 9.470 | 9.660 | 9.460 | 9.590 | 8,276,054 | +0.08(+0.84%) |
Sep 06, 2017 | 9.410 | 9.700 | 9.370 | 9.510 | 9,460,165 | +0.18(+1.93%) |
Sep 05, 2017 | 9.540 | 9.615 | 9.130 | 9.330 | 9,862,035 | -0.09(-0.96%) |