Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.39 | 11.42 | 11.27 | 11.31 | 12,631,516 | -0.05(-0.43%) |
Oct 30, 2017 | 11.56 | 11.60 | 11.30 | 11.36 | 14,697,954 | -0.24(-2.10%) |
Oct 27, 2017 | 11.59 | 11.65 | 11.52 | 11.60 | 8,658,742 | +0.02(+0.21%) |
Oct 26, 2017 | 11.54 | 11.62 | 11.44 | 11.58 | 8,625,402 | +0.14(+1.21%) |
Oct 25, 2017 | 11.60 | 11.61 | 11.28 | 11.44 | 19,125,982 | -0.19(-1.61%) |
Oct 24, 2017 | 11.58 | 11.76 | 11.56 | 11.62 | 10,138,990 | +0.05(+0.42%) |
Oct 23, 2017 | 11.45 | 11.64 | 11.42 | 11.58 | 10,535,152 | +0.17(+1.50%) |
Oct 20, 2017 | 11.28 | 11.52 | 11.21 | 11.41 | 15,589,499 | +0.15(+1.30%) |
Oct 19, 2017 | 11.78 | 11.80 | 11.21 | 11.26 | 29,338,370 | -0.68(-5.71%) |
Oct 18, 2017 | 11.92 | 12.02 | 11.91 | 11.94 | 8,408,374 | +0.07(+0.62%) |
Oct 17, 2017 | 12.06 | 12.10 | 11.82 | 11.87 | 15,807,044 | -0.20(-1.68%) |
Oct 16, 2017 | 12.09 | 12.15 | 12.03 | 12.07 | 7,818,366 | -0.02(-0.20%) |
Oct 13, 2017 | 11.90 | 12.23 | 11.89 | 12.10 | 12,237,742 | +0.07(+0.61%) |
Oct 12, 2017 | 12.13 | 12.14 | 11.97 | 12.02 | 10,141,825 | -0.11(-0.94%) |
Oct 11, 2017 | 12.14 | 12.22 | 12.06 | 12.14 | 12,887,867 | -0.02(-0.13%) |
Oct 10, 2017 | 12.04 | 12.21 | 12.03 | 12.15 | 11,520,166 | +0.13(+1.08%) |
Oct 09, 2017 | 12.06 | 12.16 | 12.00 | 12.02 | 7,699,649 | +0.00(+0.00%) |
Oct 06, 2017 | 12.01 | 12.06 | 11.84 | 12.02 | 14,559,150 | -0.02(-0.20%) |
Oct 05, 2017 | 12.06 | 12.15 | 11.99 | 12.05 | 8,708,446 | +0.02(+0.20%) |
Oct 04, 2017 | 11.94 | 12.10 | 11.82 | 12.02 | 9,400,369 | +0.09(+0.75%) |
Oct 03, 2017 | 12.16 | 12.18 | 11.88 | 11.93 | 12,560,372 | -0.23(-1.87%) |
Oct 02, 2017 | 11.93 | 12.19 | 11.90 | 12.16 | 16,888,528 | +0.21(+1.77%) |
Sep 29, 2017 | 11.86 | 11.98 | 11.81 | 11.95 | 8,292,945 | +0.11(+0.96%) |
Sep 28, 2017 | 12.06 | 12.14 | 11.83 | 11.84 | 14,123,644 | -0.23(-1.89%) |
Sep 27, 2017 | 12.10 | 12.28 | 12.04 | 12.06 | 27,115,166 | -0.03(-0.27%) |
Sep 26, 2017 | 11.97 | 12.25 | 11.93 | 12.10 | 31,914,356 | +0.15(+1.29%) |
Sep 25, 2017 | 11.53 | 11.96 | 11.52 | 11.94 | 36,353,416 | +0.36(+3.09%) |
Sep 22, 2017 | 11.26 | 11.61 | 11.23 | 11.58 | 28,229,284 | +0.38(+3.41%) |
Sep 21, 2017 | 11.05 | 11.29 | 10.97 | 11.20 | 27,817,934 | +0.13(+1.17%) |
Sep 20, 2017 | 11.03 | 11.11 | 10.97 | 11.07 | 21,354,998 | +0.11(+1.04%) |
Sep 19, 2017 | 11.02 | 11.08 | 10.94 | 10.96 | 12,417,511 | -0.04(-0.37%) |
Sep 18, 2017 | 11.02 | 11.15 | 10.97 | 11.00 | 15,493,150 | +0.02(+0.15%) |
Sep 15, 2017 | 10.86 | 11.02 | 10.82 | 10.98 | 19,210,580 | +0.04(+0.37%) |
Sep 14, 2017 | 10.71 | 10.99 | 10.67 | 10.94 | 19,783,858 | +0.20(+1.81%) |
Sep 13, 2017 | 10.63 | 10.76 | 10.54 | 10.75 | 30,744,112 | +0.09(+0.84%) |
Sep 12, 2017 | 10.85 | 10.89 | 10.55 | 10.66 | 23,878,388 | -0.13(-1.24%) |
Sep 11, 2017 | 10.75 | 10.89 | 10.70 | 10.79 | 20,417,702 | +0.19(+1.75%) |
Sep 08, 2017 | 10.74 | 10.82 | 10.56 | 10.61 | 30,069,736 | -0.11(-0.98%) |
Sep 07, 2017 | 11.10 | 11.13 | 10.71 | 10.71 | 33,444,266 | -0.42(-3.78%) |
Sep 06, 2017 | 11.55 | 11.56 | 10.99 | 11.13 | 50,196,192 | -0.22(-1.92%) |
Sep 05, 2017 | 11.48 | 11.64 | 11.18 | 11.35 | 33,954,256 | -0.22(-1.89%) |
Sep 01, 2017 | 11.42 | 11.63 | 11.17 | 11.57 | 27,654,058 | +0.24(+2.13%) |
Aug 31, 2017 | 11.28 | 11.37 | 11.26 | 11.33 | 18,063,922 | +0.05(+0.45%) |
Aug 30, 2017 | 11.21 | 11.28 | 11.15 | 11.28 | 10,009,958 | +0.04(+0.33%) |
Aug 29, 2017 | 11.07 | 11.25 | 11.03 | 11.24 | 9,416,542 | +0.08(+0.73%) |
Aug 28, 2017 | 11.28 | 11.28 | 11.09 | 11.16 | 11,950,900 | -0.10(-0.89%) |
Aug 25, 2017 | 11.28 | 11.38 | 11.17 | 11.26 | 14,407,446 | +0.00(+0.00%) |
Aug 24, 2017 | 11.11 | 11.33 | 11.08 | 11.26 | 10,581,211 | +0.15(+1.36%) |
Aug 23, 2017 | 11.01 | 11.13 | 10.99 | 11.11 | 11,244,369 | +0.03(+0.23%) |
Aug 22, 2017 | 10.89 | 11.10 | 10.88 | 11.08 | 8,691,701 | +0.23(+2.08%) |
Aug 21, 2017 | 10.79 | 10.88 | 10.71 | 10.86 | 9,712,280 | +0.08(+0.76%) |
Aug 18, 2017 | 10.82 | 10.91 | 10.72 | 10.77 | 15,243,264 | -0.08(-0.69%) |
Aug 17, 2017 | 10.99 | 11.09 | 10.85 | 10.85 | 14,626,197 | -0.19(-1.70%) |
Aug 16, 2017 | 11.13 | 11.21 | 10.99 | 11.04 | 7,837,994 | -0.09(-0.85%) |
Aug 15, 2017 | 11.01 | 11.19 | 10.99 | 11.13 | 13,260,595 | +0.11(+0.97%) |
Aug 14, 2017 | 10.97 | 11.19 | 10.95 | 11.03 | 12,684,246 | +0.18(+1.62%) |
Aug 11, 2017 | 10.89 | 10.76 | 10.85 | 8,418,028 | +0.11(+1.05%) | |
Aug 10, 2017 | 11.04 | 11.04 | 10.71 | 10.74 | 14,929,437 | -0.33(-2.95%) |
Aug 09, 2017 | 11.01 | 11.10 | 10.94 | 11.06 | 11,114,302 | +0.01(+0.06%) |
Aug 08, 2017 | 11.03 | 11.10 | 10.99 | 11.06 | 12,585,105 | +0.00(+0.00%) |
Aug 07, 2017 | 10.97 | 11.07 | 10.94 | 11.06 | 7,309,773 | +0.08(+0.68%) |
Aug 04, 2017 | 10.84 | 11.02 | 10.84 | 10.98 | 10,049,266 | +0.14(+1.27%) |
Aug 03, 2017 | 10.88 | 10.89 | 10.76 | 10.84 | 10,618,755 | -0.04(-0.35%) |
Aug 02, 2017 | 11.03 | 11.06 | 10.83 | 10.88 | 12,703,708 | -0.13(-1.14%) |