Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.52 | 10.69 | 10.39 | 10.62 | 4,776,398 | -0.26(-2.39%) |
Nov 29, 2017 | 11.15 | 11.22 | 10.79 | 10.88 | 3,176,943 | -0.63(-5.47%) |
Nov 28, 2017 | 11.97 | 11.99 | 11.33 | 11.51 | 2,838,633 | -0.43(-3.60%) |
Nov 27, 2017 | 12.21 | 12.22 | 11.89 | 11.94 | 1,009,942 | +0.04(+0.34%) |
Nov 24, 2017 | 11.96 | 12.13 | 11.85 | 11.90 | 686,106 | -0.27(-2.22%) |
Nov 22, 2017 | 12.10 | 12.22 | 12.06 | 12.17 | 1,669,869 | +0.39(+3.31%) |
Nov 21, 2017 | 11.86 | 11.98 | 11.74 | 11.78 | 1,516,414 | +0.06(+0.51%) |
Nov 20, 2017 | 12.13 | 12.18 | 11.56 | 11.72 | 3,749,069 | -0.84(-6.69%) |
Nov 17, 2017 | 12.16 | 12.76 | 12.06 | 12.56 | 1,926,567 | +0.45(+3.72%) |
Nov 16, 2017 | 12.06 | 12.20 | 12.03 | 12.11 | 1,131,082 | +0.21(+1.76%) |
Nov 15, 2017 | 12.27 | 12.31 | 11.83 | 11.90 | 1,662,226 | -0.08(-0.67%) |
Nov 14, 2017 | 11.86 | 12.14 | 11.67 | 11.98 | 1,617,608 | -0.03(-0.25%) |
Nov 13, 2017 | 11.89 | 12.10 | 11.80 | 12.01 | 1,556,921 | +0.29(+2.47%) |
Nov 10, 2017 | 12.07 | 12.15 | 11.52 | 11.72 | 2,069,774 | -0.26(-2.17%) |
Nov 09, 2017 | 11.90 | 12.07 | 11.82 | 11.98 | 1,852,989 | -0.03(-0.24%) |
Nov 08, 2017 | 12.18 | 12.52 | 11.98 | 12.01 | 1,921,642 | +0.12(+1.00%) |
Nov 07, 2017 | 12.34 | 12.38 | 11.81 | 11.89 | 2,109,049 | -0.64(-5.11%) |
Nov 06, 2017 | 11.76 | 12.55 | 11.75 | 12.53 | 2,874,917 | +0.85(+7.28%) |
Nov 03, 2017 | 12.36 | 12.41 | 11.53 | 11.68 | 2,338,844 | -0.60(-4.89%) |
Nov 02, 2017 | 12.34 | 12.55 | 12.11 | 12.28 | 1,559,916 | -0.06(-0.49%) |
Nov 01, 2017 | 11.80 | 12.44 | 11.78 | 12.34 | 2,832,411 | +0.87(+7.59%) |
Oct 31, 2017 | 11.55 | 11.61 | 11.31 | 11.47 | 950,431 | -0.26(-2.22%) |
Oct 30, 2017 | 11.60 | 11.84 | 11.52 | 11.73 | 1,050,365 | +0.00(+0.00%) |
Oct 27, 2017 | 11.35 | 11.76 | 11.27 | 11.73 | 1,488,297 | +0.12(+1.03%) |
Oct 26, 2017 | 11.88 | 11.94 | 11.53 | 11.61 | 1,620,031 | -0.36(-3.01%) |
Oct 25, 2017 | 12.04 | 12.04 | 11.81 | 11.97 | 1,119,620 | -0.03(-0.25%) |
Oct 24, 2017 | 12.01 | 12.16 | 11.82 | 12.00 | 1,615,361 | -0.29(-2.36%) |
Oct 23, 2017 | 11.90 | 12.32 | 11.78 | 12.29 | 1,703,353 | +0.12(+0.99%) |
Oct 20, 2017 | 12.38 | 12.56 | 11.93 | 12.17 | 1,764,151 | -0.45(-3.57%) |
Oct 19, 2017 | 12.12 | 12.67 | 12.09 | 12.62 | 1,705,500 | +0.53(+4.38%) |
Oct 18, 2017 | 12.09 | 12.18 | 12.00 | 12.09 | 1,125,394 | -0.10(-0.82%) |
Oct 17, 2017 | 12.23 | 12.35 | 12.01 | 12.19 | 2,738,026 | -0.41(-3.25%) |
Oct 16, 2017 | 13.04 | 13.16 | 12.35 | 12.60 | 2,576,374 | -0.39(-3.00%) |
Oct 13, 2017 | 12.87 | 12.99 | 12.73 | 12.99 | 2,843,969 | +0.36(+2.85%) |
Oct 12, 2017 | 12.51 | 12.69 | 12.37 | 12.63 | 1,159,325 | +0.03(+0.24%) |
Oct 11, 2017 | 12.45 | 12.64 | 12.27 | 12.60 | 1,572,015 | +0.22(+1.78%) |
Oct 10, 2017 | 12.55 | 12.67 | 12.36 | 12.38 | 2,746,357 | +0.31(+2.57%) |
Oct 09, 2017 | 11.93 | 12.11 | 11.88 | 12.07 | 1,821,694 | +0.38(+3.25%) |
Oct 06, 2017 | 11.27 | 11.86 | 10.75 | 11.69 | 3,884,833 | +0.36(+3.18%) |
Oct 05, 2017 | 11.51 | 11.59 | 11.28 | 11.33 | 1,685,577 | -0.01(-0.09%) |
Oct 04, 2017 | 11.42 | 11.47 | 11.18 | 11.34 | 1,791,451 | -0.04(-0.35%) |
Oct 03, 2017 | 11.35 | 11.44 | 11.30 | 11.38 | 674,956 | +0.09(+0.80%) |
Oct 02, 2017 | 11.46 | 11.58 | 11.27 | 11.29 | 1,141,711 | -0.15(-1.31%) |
Sep 29, 2017 | 11.73 | 11.80 | 11.39 | 11.44 | 1,792,475 | -0.42(-3.54%) |
Sep 28, 2017 | 11.78 | 11.94 | 11.60 | 11.86 | 1,385,495 | +0.19(+1.63%) |
Sep 27, 2017 | 11.65 | 11.97 | 11.63 | 11.67 | 1,952,298 | -0.17(-1.44%) |
Sep 26, 2017 | 12.11 | 12.11 | 11.72 | 11.84 | 2,274,159 | -0.71(-5.66%) |
Sep 25, 2017 | 11.93 | 12.57 | 11.85 | 12.55 | 2,440,110 | +0.40(+3.29%) |
Sep 22, 2017 | 12.07 | 12.24 | 12.02 | 12.15 | 1,397,744 | +0.01(+0.08%) |
Sep 21, 2017 | 11.94 | 12.30 | 11.92 | 12.14 | 2,541,125 | -0.40(-3.19%) |
Sep 20, 2017 | 12.82 | 13.07 | 12.16 | 12.54 | 3,211,560 | -0.37(-2.87%) |
Sep 19, 2017 | 12.72 | 12.96 | 12.66 | 12.91 | 1,739,092 | +0.21(+1.65%) |
Sep 18, 2017 | 13.03 | 13.09 | 12.38 | 12.70 | 3,497,499 | -0.96(-7.03%) |
Sep 15, 2017 | 13.87 | 13.87 | 13.61 | 13.66 | 1,828,852 | -0.35(-2.50%) |
Sep 14, 2017 | 13.85 | 14.09 | 13.82 | 14.01 | 2,094,791 | +0.01(+0.07%) |
Sep 13, 2017 | 14.13 | 13.79 | 14.00 | 2,371,283 | -0.29(-2.03%) | |
Sep 12, 2017 | 14.15 | 14.47 | 14.09 | 14.29 | 2,208,946 | +0.25(+1.78%) |
Sep 11, 2017 | 14.17 | 14.41 | 13.98 | 14.04 | 2,119,028 | -0.60(-4.10%) |
Sep 08, 2017 | 14.90 | 14.93 | 14.37 | 14.64 | 1,986,215 | -0.24(-1.61%) |
Sep 07, 2017 | 14.58 | 14.96 | 14.52 | 14.88 | 2,892,299 | +0.57(+3.98%) |
Sep 06, 2017 | 14.57 | 14.62 | 14.19 | 14.31 | 3,020,077 | -0.09(-0.62%) |
Sep 05, 2017 | 14.46 | 14.65 | 14.22 | 14.40 | 3,970,563 | +0.43(+3.08%) |