Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.99 | 11.08 | 10.49 | 10.54 | 6,954,329 | -0.45(-4.13%) |
Nov 29, 2017 | 11.08 | 11.29 | 10.95 | 10.99 | 6,810,536 | -0.09(-0.82%) |
Nov 28, 2017 | 10.95 | 11.15 | 10.72 | 11.08 | 5,877,019 | +0.18(+1.67%) |
Nov 27, 2017 | 10.81 | 10.99 | 10.72 | 10.90 | 6,081,209 | +0.08(+0.76%) |
Nov 24, 2017 | 10.64 | 11.09 | 10.50 | 10.82 | 15,336,296 | +0.09(+0.84%) |
Nov 22, 2017 | 10.35 | 10.77 | 10.32 | 10.73 | 10,906,749 | +0.23(+2.15%) |
Nov 21, 2017 | 10.73 | 10.73 | 10.28 | 10.50 | 17,735,712 | -0.23(-2.10%) |
Nov 20, 2017 | 10.28 | 10.77 | 10.23 | 10.73 | 11,722,584 | +0.41(+3.93%) |
Nov 17, 2017 | 10.68 | 10.73 | 10.10 | 10.32 | 34,841,440 | +0.18(+1.78%) |
Nov 16, 2017 | 10.10 | 10.37 | 9.963 | 10.14 | 9,828,898 | +0.14(+1.35%) |
Nov 15, 2017 | 9.872 | 10.50 | 9.737 | 10.01 | 8,057,617 | +0.09(+0.91%) |
Nov 14, 2017 | 9.467 | 9.917 | 9.286 | 9.917 | 10,478,173 | +0.50(+5.26%) |
Nov 13, 2017 | 9.737 | 9.737 | 9.377 | 9.422 | 5,875,994 | -0.23(-2.34%) |
Nov 10, 2017 | 9.737 | 9.872 | 9.534 | 9.647 | 7,738,804 | -0.14(-1.38%) |
Nov 09, 2017 | 9.692 | 9.963 | 9.647 | 9.782 | 6,639,791 | -0.05(-0.46%) |
Nov 08, 2017 | 9.782 | 9.917 | 9.647 | 9.827 | 4,689,951 | -0.05(-0.46%) |
Nov 07, 2017 | 9.602 | 10.05 | 9.557 | 9.872 | 5,329,414 | +0.27(+2.82%) |
Nov 06, 2017 | 10.01 | 10.05 | 9.422 | 9.602 | 8,016,227 | -0.05(-0.47%) |
Nov 03, 2017 | 9.917 | 9.963 | 9.467 | 9.647 | 6,470,245 | -0.27(-2.73%) |
Nov 02, 2017 | 9.872 | 10.14 | 9.241 | 9.917 | 10,441,372 | +0.23(+2.33%) |
Nov 01, 2017 | 9.917 | 10.05 | 9.602 | 9.692 | 4,914,193 | -0.27(-2.71%) |
Oct 31, 2017 | 10.01 | 10.08 | 9.917 | 9.963 | 2,450,398 | +0.00(+0.00%) |
Oct 30, 2017 | 10.01 | 10.14 | 9.872 | 9.963 | 2,322,664 | -0.14(-1.34%) |
Oct 27, 2017 | 10.19 | 10.19 | 9.917 | 10.10 | 1,062,345 | -0.05(-0.44%) |
Oct 26, 2017 | 10.10 | 10.28 | 10.03 | 10.14 | 2,098,453 | +0.05(+0.45%) |
Oct 25, 2017 | 9.963 | 10.14 | 9.872 | 10.10 | 1,872,354 | +0.09(+0.90%) |
Oct 24, 2017 | 10.05 | 10.05 | 9.872 | 10.01 | 1,802,612 | +0.00(+0.00%) |
Oct 23, 2017 | 9.963 | 10.14 | 9.872 | 10.01 | 3,208,217 | +0.00(+0.00%) |
Oct 20, 2017 | 10.32 | 10.37 | 9.917 | 10.01 | 6,462,509 | -0.23(-2.20%) |
Oct 19, 2017 | 10.59 | 11.09 | 10.10 | 10.23 | 1,326,547 | -0.41(-3.81%) |
Oct 18, 2017 | 10.41 | 10.68 | 10.41 | 10.64 | 311,351 | +0.23(+2.16%) |
Oct 17, 2017 | 10.46 | 10.46 | 10.28 | 10.41 | 429,779 | -0.09(-0.86%) |
Oct 16, 2017 | 10.46 | 10.68 | 10.35 | 10.50 | 304,732 | +0.09(+0.87%) |
Oct 13, 2017 | 10.55 | 10.59 | 10.32 | 10.41 | 409,136 | -0.14(-1.28%) |
Oct 12, 2017 | 10.73 | 10.82 | 10.32 | 10.55 | 711,274 | -0.27(-2.50%) |
Oct 11, 2017 | 10.95 | 11.13 | 10.59 | 10.82 | 1,953,254 | -0.18(-1.64%) |
Oct 10, 2017 | 11.04 | 11.18 | 10.91 | 11.00 | 481,515 | -0.05(-0.41%) |
Oct 09, 2017 | 11.09 | 11.18 | 10.95 | 11.04 | 322,323 | -0.05(-0.41%) |
Oct 06, 2017 | 10.95 | 11.13 | 10.84 | 11.09 | 300,372 | +0.14(+1.24%) |
Oct 05, 2017 | 10.73 | 11.04 | 10.73 | 10.95 | 599,821 | +0.14(+1.25%) |
Oct 04, 2017 | 11.04 | 11.04 | 10.46 | 10.82 | 557,580 | -0.09(-0.83%) |
Oct 03, 2017 | 10.68 | 10.95 | 10.59 | 10.91 | 2,056,051 | +0.32(+2.98%) |
Oct 02, 2017 | 10.37 | 10.77 | 10.28 | 10.59 | 765,947 | +0.27(+2.62%) |
Sep 29, 2017 | 10.23 | 10.50 | 10.19 | 10.32 | 394,517 | +0.05(+0.44%) |
Sep 28, 2017 | 10.37 | 10.46 | 10.19 | 10.28 | 538,756 | +0.00(+0.00%) |
Sep 27, 2017 | 10.19 | 10.37 | 10.01 | 10.28 | 716,542 | +0.14(+1.33%) |
Sep 26, 2017 | 10.10 | 10.37 | 10.10 | 10.14 | 591,062 | +0.05(+0.45%) |
Sep 25, 2017 | 10.10 | 10.23 | 10.08 | 10.10 | 375,334 | +0.00(+0.00%) |
Sep 22, 2017 | 10.19 | 10.23 | 10.01 | 10.10 | 428,465 | -0.05(-0.44%) |
Sep 21, 2017 | 10.28 | 10.28 | 10.05 | 10.14 | 303,394 | +0.00(+0.00%) |
Sep 20, 2017 | 10.10 | 10.21 | 10.08 | 10.14 | 337,761 | +0.09(+0.90%) |
Sep 19, 2017 | 10.05 | 10.19 | 9.985 | 10.05 | 448,336 | +0.05(+0.45%) |
Sep 18, 2017 | 10.28 | 10.37 | 9.917 | 10.01 | 2,031,364 | +0.54(+5.71%) |
Sep 15, 2017 | 9.602 | 9.602 | 9.377 | 9.467 | 673,360 | -0.09(-0.94%) |
Sep 14, 2017 | 9.422 | 9.647 | 9.377 | 9.557 | 551,897 | +0.14(+1.44%) |
Sep 13, 2017 | 9.286 | 9.422 | 9.286 | 9.422 | 333,660 | +0.14(+1.46%) |
Sep 12, 2017 | 9.377 | 9.422 | 9.286 | 9.286 | 399,762 | -0.05(-0.48%) |
Sep 11, 2017 | 9.331 | 9.377 | 9.241 | 9.331 | 398,305 | +0.05(+0.49%) |
Sep 08, 2017 | 9.377 | 9.377 | 9.241 | 9.286 | 131,584 | -0.09(-0.96%) |
Sep 07, 2017 | 9.377 | 9.467 | 9.241 | 9.377 | 374,632 | -0.05(-0.48%) |
Sep 06, 2017 | 9.602 | 9.241 | 9.422 | 563,390 | +0.05(+0.48%) | |
Sep 05, 2017 | 9.151 | 9.422 | 9.106 | 9.377 | 660,980 | +0.23(+2.46%) |