Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.38 | 13.38 | 12.94 | 12.99 | 3,247,861 | -0.27(-2.01%) |
Nov 29, 2017 | 13.27 | 13.37 | 13.16 | 13.26 | 2,793,116 | +0.09(+0.67%) |
Nov 28, 2017 | 13.18 | 12.76 | 13.17 | 3,395,453 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.85 | 12.94 | 12.78 | 12.78 | 1,234,692 | -0.10(-0.76%) |
Nov 24, 2017 | 12.91 | 12.93 | 12.77 | 12.88 | 475,617 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.06 | 12.83 | 12.86 | 1,629,121 | -0.15(-1.16%) |
Nov 21, 2017 | 13.07 | 13.11 | 12.86 | 13.01 | 2,089,230 | +0.01(+0.07%) |
Nov 20, 2017 | 12.84 | 13.00 | 12.79 | 13.00 | 2,087,279 | +0.21(+1.67%) |
Nov 17, 2017 | 12.65 | 12.81 | 12.50 | 12.79 | 2,669,053 | +0.05(+0.42%) |
Nov 16, 2017 | 12.58 | 13.06 | 12.52 | 12.74 | 5,682,571 | +0.28(+2.28%) |
Nov 15, 2017 | 12.01 | 12.49 | 11.97 | 12.45 | 3,452,134 | +0.34(+2.79%) |
Nov 14, 2017 | 12.07 | 12.17 | 11.98 | 12.12 | 2,154,690 | -0.02(-0.15%) |
Nov 13, 2017 | 11.80 | 12.15 | 11.78 | 12.13 | 2,846,865 | +0.22(+1.87%) |
Nov 10, 2017 | 11.94 | 12.01 | 11.87 | 11.91 | 2,108,198 | -0.02(-0.15%) |
Nov 09, 2017 | 11.92 | 12.05 | 11.82 | 11.93 | 3,262,020 | -0.07(-0.59%) |
Nov 08, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 3,972,238 | +0.15(+1.28%) |
Nov 07, 2017 | 12.09 | 12.15 | 11.84 | 11.85 | 2,624,033 | -0.22(-1.84%) |
Nov 06, 2017 | 11.91 | 12.13 | 11.80 | 12.07 | 3,589,328 | +0.12(+0.97%) |
Nov 03, 2017 | 12.38 | 12.43 | 11.92 | 11.96 | 4,848,198 | -0.73(-5.75%) |
Nov 02, 2017 | 12.48 | 12.76 | 12.44 | 12.68 | 2,589,321 | +0.17(+1.35%) |
Nov 01, 2017 | 12.80 | 12.89 | 12.48 | 12.52 | 3,020,984 | -0.20(-1.54%) |
Oct 31, 2017 | 12.71 | 12.83 | 12.70 | 12.71 | 3,925,053 | +0.01(+0.07%) |
Oct 30, 2017 | 12.71 | 12.79 | 12.60 | 12.70 | 5,115,193 | +0.00(+0.00%) |
Oct 27, 2017 | 12.46 | 12.75 | 12.44 | 12.70 | 4,486,680 | +0.25(+2.00%) |
Oct 26, 2017 | 12.27 | 12.50 | 12.27 | 12.45 | 4,776,506 | +0.21(+1.74%) |
Oct 25, 2017 | 12.38 | 12.43 | 12.23 | 12.24 | 2,669,791 | -0.09(-0.72%) |
Oct 24, 2017 | 12.30 | 12.48 | 12.29 | 12.33 | 2,734,576 | +0.15(+1.24%) |
Oct 23, 2017 | 12.28 | 12.28 | 12.13 | 12.18 | 2,389,088 | -0.06(-0.51%) |
Oct 20, 2017 | 12.42 | 12.46 | 12.20 | 12.24 | 2,479,559 | -0.04(-0.36%) |
Oct 19, 2017 | 11.97 | 12.29 | 11.91 | 12.28 | 3,141,933 | +0.25(+2.07%) |
Oct 18, 2017 | 11.78 | 12.11 | 11.74 | 12.04 | 5,334,624 | +0.38(+3.28%) |
Oct 17, 2017 | 11.65 | 11.80 | 11.55 | 11.65 | 4,697,310 | +0.04(+0.38%) |
Oct 16, 2017 | 11.49 | 11.73 | 11.49 | 11.61 | 5,086,180 | +0.13(+1.16%) |
Oct 13, 2017 | 11.24 | 11.53 | 11.21 | 11.48 | 3,748,854 | +0.24(+2.14%) |
Oct 12, 2017 | 11.16 | 11.32 | 11.10 | 11.24 | 1,823,865 | +0.07(+0.64%) |
Oct 11, 2017 | 11.16 | 11.28 | 11.10 | 11.16 | 3,181,055 | +0.09(+0.80%) |
Oct 10, 2017 | 10.93 | 11.14 | 10.91 | 11.08 | 2,218,172 | +0.16(+1.47%) |
Oct 09, 2017 | 11.12 | 11.16 | 10.89 | 10.92 | 2,121,361 | -0.17(-1.52%) |
Oct 06, 2017 | 11.18 | 11.24 | 11.08 | 11.08 | 1,983,979 | -0.10(-0.87%) |
Oct 05, 2017 | 11.08 | 11.24 | 11.02 | 11.18 | 2,674,550 | +0.13(+1.21%) |
Oct 04, 2017 | 11.16 | 11.17 | 11.02 | 11.05 | 1,390,275 | -0.08(-0.72%) |
Oct 03, 2017 | 11.02 | 11.18 | 11.02 | 11.13 | 2,405,237 | +0.02(+0.16%) |
Oct 02, 2017 | 11.15 | 11.24 | 11.05 | 11.11 | 2,743,253 | -0.03(-0.24%) |
Sep 29, 2017 | 11.12 | 11.24 | 11.09 | 11.14 | 3,178,962 | -0.02(-0.16%) |
Sep 28, 2017 | 10.97 | 11.16 | 10.87 | 11.16 | 3,845,875 | +0.20(+1.78%) |
Sep 27, 2017 | 10.83 | 11.03 | 10.74 | 10.96 | 3,199,779 | +0.22(+2.07%) |
Sep 26, 2017 | 10.52 | 10.79 | 10.46 | 10.74 | 2,942,687 | +0.23(+2.20%) |
Sep 25, 2017 | 10.67 | 10.68 | 10.44 | 10.51 | 2,676,017 | -0.18(-1.66%) |
Sep 22, 2017 | 10.55 | 10.76 | 10.55 | 10.68 | 2,283,847 | +0.10(+0.92%) |
Sep 21, 2017 | 10.57 | 10.69 | 10.55 | 10.59 | 1,833,839 | -0.01(-0.08%) |
Sep 20, 2017 | 10.52 | 10.66 | 10.44 | 10.60 | 2,226,088 | +0.07(+0.68%) |
Sep 19, 2017 | 10.39 | 10.56 | 10.39 | 10.52 | 2,269,697 | +0.13(+1.28%) |
Sep 18, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 1,843,402 | -0.01(-0.09%) |
Sep 15, 2017 | 10.31 | 10.41 | 10.17 | 10.40 | 5,647,188 | +0.09(+0.86%) |
Sep 14, 2017 | 10.25 | 10.50 | 10.20 | 10.31 | 2,687,067 | +0.06(+0.61%) |
Sep 13, 2017 | 10.29 | 10.36 | 10.21 | 10.25 | 2,527,842 | -0.06(-0.60%) |
Sep 12, 2017 | 10.12 | 10.34 | 10.12 | 10.31 | 2,673,491 | +0.25(+2.47%) |
Sep 11, 2017 | 9.991 | 10.13 | 9.884 | 10.06 | 3,329,432 | +0.17(+1.71%) |
Sep 08, 2017 | 9.653 | 9.928 | 9.635 | 9.893 | 3,988,518 | +0.21(+2.20%) |
Sep 07, 2017 | 9.689 | 9.795 | 9.457 | 9.680 | 4,008,917 | -0.01(-0.09%) |
Sep 06, 2017 | 9.795 | 9.875 | 9.671 | 9.689 | 1,758,285 | -0.05(-0.55%) |
Sep 05, 2017 | 10.06 | 10.08 | 9.733 | 9.742 | 3,194,757 | -0.39(-3.86%) |