Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.45 | 13.45 | 13.01 | 13.07 | 3,230,226 | -0.27(-2.01%) |
Nov 29, 2017 | 13.34 | 13.44 | 13.24 | 13.33 | 2,777,950 | +0.09(+0.67%) |
Nov 28, 2017 | 13.25 | 12.82 | 13.24 | 3,377,017 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.92 | 13.01 | 12.85 | 12.85 | 1,227,988 | -0.10(-0.76%) |
Nov 24, 2017 | 12.99 | 13.00 | 12.84 | 12.95 | 473,034 | +0.02(+0.14%) |
Nov 22, 2017 | 13.08 | 13.13 | 12.90 | 12.93 | 1,620,276 | -0.15(-1.16%) |
Nov 21, 2017 | 13.14 | 13.18 | 12.93 | 13.08 | 2,077,886 | +0.01(+0.07%) |
Nov 20, 2017 | 12.91 | 13.07 | 12.86 | 13.07 | 2,075,945 | +0.21(+1.67%) |
Nov 17, 2017 | 12.72 | 12.88 | 12.57 | 12.86 | 2,654,561 | +0.05(+0.42%) |
Nov 16, 2017 | 12.65 | 13.13 | 12.58 | 12.81 | 5,651,717 | +0.29(+2.28%) |
Nov 15, 2017 | 12.07 | 12.56 | 12.04 | 12.52 | 3,433,390 | +0.34(+2.79%) |
Nov 14, 2017 | 12.14 | 12.23 | 12.05 | 12.18 | 2,142,991 | -0.02(-0.15%) |
Nov 13, 2017 | 11.87 | 12.22 | 11.84 | 12.20 | 2,831,407 | +0.22(+1.87%) |
Nov 10, 2017 | 12.00 | 12.07 | 11.93 | 11.98 | 2,096,751 | -0.02(-0.15%) |
Nov 09, 2017 | 11.98 | 12.12 | 11.89 | 11.99 | 3,244,308 | -0.07(-0.59%) |
Nov 08, 2017 | 11.91 | 12.12 | 11.81 | 12.06 | 3,950,670 | +0.15(+1.28%) |
Nov 07, 2017 | 12.15 | 12.22 | 11.90 | 11.91 | 2,609,785 | -0.22(-1.84%) |
Nov 06, 2017 | 11.98 | 12.20 | 11.87 | 12.14 | 3,569,839 | +0.12(+0.97%) |
Nov 03, 2017 | 12.45 | 12.49 | 11.98 | 12.02 | 4,821,873 | -0.73(-5.75%) |
Nov 02, 2017 | 12.55 | 12.82 | 12.51 | 12.75 | 2,575,262 | +0.17(+1.35%) |
Nov 01, 2017 | 12.87 | 12.96 | 12.55 | 12.58 | 3,004,581 | -0.20(-1.54%) |
Oct 31, 2017 | 12.78 | 12.90 | 12.77 | 12.78 | 3,903,742 | +0.01(+0.07%) |
Oct 30, 2017 | 12.78 | 12.86 | 12.67 | 12.77 | 5,087,419 | +0.00(+0.00%) |
Oct 27, 2017 | 12.53 | 12.82 | 12.51 | 12.77 | 4,462,319 | +0.25(+2.00%) |
Oct 26, 2017 | 12.33 | 12.57 | 12.33 | 12.52 | 4,750,571 | +0.21(+1.74%) |
Oct 25, 2017 | 12.45 | 12.49 | 12.30 | 12.31 | 2,655,295 | -0.09(-0.72%) |
Oct 24, 2017 | 12.37 | 12.55 | 12.36 | 12.40 | 2,719,729 | +0.15(+1.24%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.20 | 12.24 | 2,376,116 | -0.06(-0.51%) |
Oct 20, 2017 | 12.49 | 12.53 | 12.26 | 12.31 | 2,466,096 | -0.04(-0.36%) |
Oct 19, 2017 | 12.04 | 12.36 | 11.98 | 12.35 | 3,124,873 | +0.25(+2.07%) |
Oct 18, 2017 | 11.84 | 12.17 | 11.81 | 12.10 | 5,305,659 | +0.38(+3.28%) |
Oct 17, 2017 | 11.72 | 11.86 | 11.61 | 11.72 | 4,671,805 | +0.04(+0.38%) |
Oct 16, 2017 | 11.56 | 11.80 | 11.56 | 11.67 | 5,058,564 | +0.13(+1.16%) |
Oct 13, 2017 | 11.31 | 11.59 | 11.27 | 11.54 | 3,728,498 | +0.24(+2.14%) |
Oct 12, 2017 | 11.22 | 11.38 | 11.16 | 11.30 | 1,813,962 | +0.07(+0.64%) |
Oct 11, 2017 | 11.22 | 11.34 | 11.16 | 11.22 | 3,163,783 | +0.09(+0.80%) |
Oct 10, 2017 | 10.99 | 11.20 | 10.97 | 11.14 | 2,206,128 | +0.16(+1.47%) |
Oct 09, 2017 | 11.18 | 11.22 | 10.95 | 10.97 | 2,109,843 | -0.17(-1.52%) |
Oct 06, 2017 | 11.24 | 11.31 | 11.14 | 11.14 | 1,973,207 | -0.10(-0.87%) |
Oct 05, 2017 | 11.14 | 11.30 | 11.08 | 11.24 | 2,660,028 | +0.13(+1.21%) |
Oct 04, 2017 | 11.22 | 11.23 | 11.08 | 11.11 | 1,382,727 | -0.08(-0.72%) |
Oct 03, 2017 | 11.08 | 11.24 | 11.08 | 11.19 | 2,392,177 | +0.02(+0.16%) |
Oct 02, 2017 | 11.21 | 11.31 | 11.11 | 11.17 | 2,728,358 | -0.03(-0.24%) |
Sep 29, 2017 | 11.18 | 11.31 | 11.15 | 11.20 | 3,161,702 | -0.02(-0.16%) |
Sep 28, 2017 | 11.03 | 11.22 | 10.93 | 11.22 | 3,824,993 | +0.20(+1.78%) |
Sep 27, 2017 | 10.89 | 11.09 | 10.80 | 11.02 | 3,182,405 | +0.22(+2.07%) |
Sep 26, 2017 | 10.58 | 10.85 | 10.52 | 10.80 | 2,926,709 | +0.23(+2.20%) |
Sep 25, 2017 | 10.72 | 10.73 | 10.49 | 10.56 | 2,661,487 | -0.18(-1.66%) |
Sep 22, 2017 | 10.61 | 10.81 | 10.61 | 10.74 | 2,271,446 | +0.10(+0.92%) |
Sep 21, 2017 | 10.63 | 10.75 | 10.60 | 10.64 | 1,823,882 | -0.01(-0.08%) |
Sep 20, 2017 | 10.57 | 10.72 | 10.50 | 10.65 | 2,214,001 | +0.07(+0.68%) |
Sep 19, 2017 | 10.45 | 10.62 | 10.45 | 10.58 | 2,257,373 | +0.13(+1.28%) |
Sep 18, 2017 | 10.46 | 10.59 | 10.38 | 10.45 | 1,833,393 | -0.01(-0.09%) |
Sep 15, 2017 | 10.37 | 10.47 | 10.22 | 10.46 | 5,616,526 | +0.09(+0.86%) |
Sep 14, 2017 | 10.30 | 10.55 | 10.25 | 10.37 | 2,672,477 | +0.06(+0.61%) |
Sep 13, 2017 | 10.35 | 10.42 | 10.27 | 10.30 | 2,514,116 | -0.06(-0.60%) |
Sep 12, 2017 | 10.17 | 10.39 | 10.17 | 10.37 | 2,658,975 | +0.25(+2.47%) |
Sep 11, 2017 | 10.05 | 10.19 | 9.938 | 10.12 | 3,311,355 | +0.17(+1.71%) |
Sep 08, 2017 | 9.706 | 9.983 | 9.688 | 9.947 | 3,966,862 | +0.21(+2.20%) |
Sep 07, 2017 | 9.741 | 9.849 | 9.509 | 9.732 | 3,987,149 | -0.01(-0.09%) |
Sep 06, 2017 | 9.849 | 9.929 | 9.724 | 9.741 | 1,748,738 | -0.05(-0.55%) |
Sep 05, 2017 | 10.12 | 10.13 | 9.786 | 9.795 | 3,177,410 | -0.39(-3.86%) |