Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.30 | 12.30 | 12.07 | 12.19 | 1,141,276 | +0.01(+0.08%) |
Nov 29, 2017 | 12.14 | 12.32 | 11.94 | 12.18 | 1,121,809 | +0.11(+0.91%) |
Nov 28, 2017 | 11.90 | 12.12 | 11.82 | 12.07 | 1,706,587 | +0.22(+1.86%) |
Nov 27, 2017 | 11.72 | 11.90 | 11.69 | 11.85 | 2,259,915 | +0.12(+0.98%) |
Nov 24, 2017 | 11.75 | 11.92 | 11.68 | 11.73 | 368,898 | +0.04(+0.38%) |
Nov 22, 2017 | 11.78 | 11.87 | 11.54 | 11.69 | 1,172,940 | -0.05(-0.43%) |
Nov 21, 2017 | 11.46 | 11.88 | 11.42 | 11.74 | 1,397,686 | +0.45(+3.99%) |
Nov 20, 2017 | 11.11 | 11.32 | 11.11 | 11.29 | 995,445 | +0.14(+1.26%) |
Nov 17, 2017 | 11.34 | 11.44 | 11.10 | 11.15 | 936,694 | -0.18(-1.59%) |
Nov 16, 2017 | 11.32 | 11.50 | 11.18 | 11.33 | 1,996,753 | +0.03(+0.27%) |
Nov 15, 2017 | 11.01 | 11.38 | 11.01 | 11.30 | 1,532,909 | +0.19(+1.71%) |
Nov 14, 2017 | 10.95 | 11.33 | 10.91 | 11.11 | 1,422,245 | +0.13(+1.18%) |
Nov 13, 2017 | 11.14 | 11.18 | 10.95 | 10.98 | 907,410 | -0.24(-2.14%) |
Nov 10, 2017 | 10.90 | 11.32 | 10.90 | 11.22 | 1,430,087 | +0.30(+2.75%) |
Nov 09, 2017 | 10.31 | 10.99 | 10.16 | 10.92 | 2,045,960 | +0.53(+5.10%) |
Nov 08, 2017 | 10.52 | 10.84 | 10.38 | 10.39 | 4,867,238 | -0.19(-1.80%) |
Nov 07, 2017 | 11.40 | 11.89 | 10.45 | 10.58 | 18,244,268 | -5.76(-35.25%) |
Nov 06, 2017 | 16.10 | 16.42 | 15.94 | 16.34 | 3,458,848 | +0.25(+1.55%) |
Nov 03, 2017 | 16.27 | 16.43 | 16.09 | 16.09 | 1,406,151 | -0.19(-1.17%) |
Nov 02, 2017 | 16.15 | 16.44 | 15.93 | 16.28 | 975,634 | +0.19(+1.18%) |
Nov 01, 2017 | 16.21 | 16.24 | 15.84 | 16.09 | 1,162,492 | -0.09(-0.56%) |
Oct 31, 2017 | 16.00 | 16.20 | 15.84 | 16.18 | 1,036,128 | +0.07(+0.43%) |
Oct 30, 2017 | 15.43 | 16.12 | 15.30 | 16.11 | 2,192,689 | +0.38(+2.45%) |
Oct 27, 2017 | 15.36 | 15.73 | 15.24 | 15.72 | 917,022 | +0.40(+2.64%) |
Oct 26, 2017 | 14.69 | 15.36 | 14.48 | 15.32 | 2,155,969 | +0.34(+2.27%) |
Oct 25, 2017 | 15.50 | 15.53 | 14.85 | 14.98 | 1,637,794 | -0.54(-3.48%) |
Oct 24, 2017 | 15.52 | 15.69 | 15.24 | 15.52 | 890,822 | +0.20(+1.31%) |
Oct 23, 2017 | 16.02 | 16.03 | 15.20 | 15.32 | 1,024,611 | -0.68(-4.25%) |
Oct 20, 2017 | 15.82 | 16.19 | 15.63 | 16.00 | 1,054,832 | +0.31(+1.98%) |
Oct 19, 2017 | 15.59 | 15.80 | 15.51 | 15.69 | 778,200 | -0.02(-0.13%) |
Oct 18, 2017 | 15.20 | 15.87 | 15.20 | 15.71 | 1,220,747 | +0.64(+4.25%) |
Oct 17, 2017 | 15.06 | 15.27 | 14.96 | 15.07 | 940,749 | -0.08(-0.53%) |
Oct 16, 2017 | 15.50 | 15.62 | 15.04 | 15.15 | 1,678,464 | -0.20(-1.30%) |
Oct 13, 2017 | 15.55 | 15.73 | 15.33 | 15.35 | 745,959 | -0.13(-0.84%) |
Oct 12, 2017 | 15.21 | 15.63 | 15.13 | 15.48 | 1,600,751 | +0.21(+1.38%) |
Oct 11, 2017 | 15.55 | 15.22 | 15.27 | 1,326,002 | -0.07(-0.46%) | |
Oct 10, 2017 | 16.14 | 16.18 | 15.07 | 15.34 | 2,663,848 | -0.67(-4.18%) |
Oct 09, 2017 | 16.11 | 16.33 | 15.97 | 16.01 | 1,292,730 | -0.10(-0.62%) |
Oct 06, 2017 | 16.20 | 16.38 | 15.88 | 16.11 | 2,479,918 | -0.16(-0.98%) |
Oct 05, 2017 | 16.06 | 16.36 | 15.66 | 16.27 | 1,691,814 | +0.22(+1.37%) |
Oct 04, 2017 | 15.93 | 16.09 | 15.80 | 16.05 | 1,181,415 | +0.09(+0.56%) |
Oct 03, 2017 | 15.87 | 16.05 | 15.75 | 15.96 | 727,200 | +0.14(+0.88%) |
Oct 02, 2017 | 16.27 | 16.27 | 15.60 | 15.82 | 1,664,701 | +0.03(+0.19%) |
Sep 29, 2017 | 14.93 | 15.87 | 14.88 | 15.79 | 2,542,208 | +0.75(+4.99%) |
Sep 28, 2017 | 14.69 | 15.15 | 14.45 | 15.04 | 1,842,743 | +0.33(+2.24%) |
Sep 27, 2017 | 14.89 | 15.03 | 14.61 | 14.71 | 1,659,969 | -0.04(-0.27%) |
Sep 26, 2017 | 15.23 | 15.23 | 14.70 | 14.75 | 3,218,459 | -0.37(-2.45%) |
Sep 25, 2017 | 15.34 | 15.48 | 15.04 | 15.12 | 1,269,039 | -0.29(-1.88%) |
Sep 22, 2017 | 15.77 | 15.86 | 15.38 | 15.41 | 2,447,211 | -0.45(-2.84%) |
Sep 21, 2017 | 16.28 | 16.34 | 15.82 | 15.86 | 1,324,856 | -0.49(-3.00%) |
Sep 20, 2017 | 16.62 | 16.66 | 16.33 | 16.35 | 597,211 | -0.28(-1.68%) |
Sep 19, 2017 | 16.54 | 16.74 | 16.37 | 16.63 | 509,729 | +0.09(+0.54%) |
Sep 18, 2017 | 16.83 | 16.83 | 16.43 | 16.54 | 940,159 | -0.18(-1.08%) |
Sep 15, 2017 | 17.07 | 17.13 | 16.67 | 16.72 | 1,979,401 | -0.32(-1.88%) |
Sep 14, 2017 | 17.06 | 17.11 | 16.91 | 17.04 | 542,286 | +0.00(+0.00%) |
Sep 13, 2017 | 16.80 | 17.09 | 16.73 | 17.04 | 1,787,472 | +0.35(+2.10%) |
Sep 12, 2017 | 17.07 | 16.65 | 16.69 | 928,406 | -0.26(-1.53%) | |
Sep 11, 2017 | 17.01 | 17.18 | 16.84 | 16.95 | 640,483 | +0.14(+0.83%) |
Sep 08, 2017 | 16.93 | 17.03 | 16.71 | 16.81 | 558,655 | -0.14(-0.83%) |
Sep 07, 2017 | 17.05 | 17.24 | 16.89 | 16.95 | 1,224,659 | -0.03(-0.18%) |
Sep 06, 2017 | 17.00 | 17.15 | 16.84 | 16.98 | 1,114,892 | +0.02(+0.12%) |
Sep 05, 2017 | 16.85 | 17.05 | 16.76 | 16.96 | 979,601 | +0.02(+0.12%) |