Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.02 | 13.07 | 12.78 | 12.86 | 19,565,540 | -0.08(-0.64%) |
Nov 29, 2017 | 12.87 | 13.10 | 12.78 | 12.94 | 12,053,685 | -0.18(-1.41%) |
Nov 28, 2017 | 12.90 | 13.16 | 12.82 | 13.13 | 12,764,680 | +0.11(+0.85%) |
Nov 27, 2017 | 13.16 | 13.21 | 12.90 | 13.02 | 11,958,463 | -0.24(-1.81%) |
Nov 24, 2017 | 13.19 | 13.43 | 13.17 | 13.26 | 6,642,944 | +0.10(+0.77%) |
Nov 22, 2017 | 13.14 | 13.22 | 13.03 | 13.15 | 10,109,993 | +0.08(+0.64%) |
Nov 21, 2017 | 13.02 | 13.20 | 13.00 | 13.07 | 14,056,892 | +0.18(+1.43%) |
Nov 20, 2017 | 12.69 | 12.96 | 12.68 | 12.89 | 14,965,078 | +0.08(+0.65%) |
Nov 17, 2017 | 12.48 | 12.87 | 12.47 | 12.80 | 16,600,709 | +0.22(+1.76%) |
Nov 16, 2017 | 12.66 | 12.72 | 12.46 | 12.58 | 14,780,996 | -0.01(-0.07%) |
Nov 15, 2017 | 12.55 | 12.74 | 12.21 | 12.59 | 19,477,242 | -0.16(-1.23%) |
Nov 14, 2017 | 13.19 | 13.21 | 12.54 | 12.75 | 29,949,222 | -0.58(-4.37%) |
Nov 13, 2017 | 13.24 | 13.52 | 13.22 | 13.33 | 10,726,075 | +0.02(+0.14%) |
Nov 10, 2017 | 13.61 | 13.84 | 13.29 | 13.31 | 14,634,367 | -0.29(-2.11%) |
Nov 09, 2017 | 13.52 | 13.67 | 13.37 | 13.60 | 17,169,158 | -0.13(-0.94%) |
Nov 08, 2017 | 13.50 | 13.80 | 13.38 | 13.73 | 17,265,020 | +0.29(+2.13%) |
Nov 07, 2017 | 13.38 | 13.46 | 13.26 | 13.44 | 11,430,819 | -0.08(-0.61%) |
Nov 06, 2017 | 13.24 | 13.53 | 13.16 | 13.52 | 15,177,707 | +0.45(+3.46%) |
Nov 03, 2017 | 13.12 | 13.18 | 12.97 | 13.07 | 9,398,127 | -0.07(-0.56%) |
Nov 02, 2017 | 13.18 | 13.46 | 13.07 | 13.14 | 14,137,897 | -0.14(-1.04%) |
Nov 01, 2017 | 13.30 | 13.57 | 13.18 | 13.28 | 20,004,244 | +0.37(+2.86%) |
Oct 31, 2017 | 12.88 | 12.96 | 12.78 | 12.91 | 15,586,401 | +0.04(+0.29%) |
Oct 30, 2017 | 12.99 | 13.17 | 12.88 | 12.88 | 16,309,576 | -0.18(-1.34%) |
Oct 27, 2017 | 13.14 | 13.16 | 12.84 | 13.05 | 24,762,642 | -0.52(-3.81%) |
Oct 26, 2017 | 13.70 | 13.76 | 13.49 | 13.57 | 18,255,460 | -0.01(-0.07%) |
Oct 25, 2017 | 14.10 | 14.39 | 13.34 | 13.58 | 32,950,002 | -0.49(-3.48%) |
Oct 24, 2017 | 13.86 | 14.07 | 13.76 | 14.07 | 22,685,628 | +0.39(+2.84%) |
Oct 23, 2017 | 13.72 | 13.77 | 13.63 | 13.68 | 17,340,810 | -0.02(-0.14%) |
Oct 20, 2017 | 13.78 | 13.89 | 13.59 | 13.70 | 15,488,367 | +0.02(+0.14%) |
Oct 19, 2017 | 13.61 | 13.70 | 13.35 | 13.68 | 17,305,520 | -0.02(-0.14%) |
Oct 18, 2017 | 13.65 | 13.76 | 13.50 | 13.70 | 16,510,950 | -0.09(-0.67%) |
Oct 17, 2017 | 13.87 | 13.91 | 13.54 | 13.79 | 24,807,042 | -0.31(-2.23%) |
Oct 16, 2017 | 14.10 | 14.40 | 13.89 | 14.11 | 28,287,446 | +0.48(+3.53%) |
Oct 13, 2017 | 13.67 | 13.74 | 13.52 | 13.62 | 14,871,769 | +0.22(+1.65%) |
Oct 12, 2017 | 13.42 | 13.56 | 13.35 | 13.40 | 15,330,693 | +0.07(+0.55%) |
Oct 11, 2017 | 13.26 | 13.44 | 13.18 | 13.33 | 15,577,058 | +0.02(+0.14%) |
Oct 10, 2017 | 13.38 | 13.57 | 13.26 | 13.31 | 14,133,465 | +0.08(+0.63%) |
Oct 09, 2017 | 13.21 | 13.36 | 13.12 | 13.23 | 10,307,929 | -0.01(-0.07%) |
Oct 06, 2017 | 13.50 | 13.55 | 13.17 | 13.24 | 17,937,796 | -0.39(-2.85%) |
Oct 05, 2017 | 13.74 | 14.22 | 13.53 | 13.62 | 27,748,886 | +0.20(+1.51%) |
Oct 04, 2017 | 13.56 | 13.74 | 13.41 | 13.42 | 17,238,500 | -0.10(-0.75%) |
Oct 03, 2017 | 13.32 | 13.55 | 13.17 | 13.52 | 14,510,915 | +0.28(+2.09%) |
Oct 02, 2017 | 12.91 | 13.25 | 12.90 | 13.25 | 16,004,461 | +0.28(+2.14%) |
Sep 29, 2017 | 13.30 | 13.31 | 12.90 | 12.97 | 17,014,300 | -0.35(-2.64%) |
Sep 28, 2017 | 12.93 | 13.45 | 12.79 | 13.32 | 21,705,324 | +0.39(+3.00%) |
Sep 27, 2017 | 13.02 | 13.04 | 12.79 | 12.93 | 12,781,008 | +0.01(+0.07%) |
Sep 26, 2017 | 12.91 | 13.08 | 12.84 | 12.92 | 14,637,421 | +0.09(+0.72%) |
Sep 25, 2017 | 12.92 | 12.99 | 12.73 | 12.83 | 16,947,566 | -0.16(-1.21%) |
Sep 22, 2017 | 12.84 | 13.25 | 12.83 | 12.99 | 13,600,123 | +0.07(+0.57%) |
Sep 21, 2017 | 12.87 | 13.15 | 12.77 | 12.91 | 17,899,378 | -0.18(-1.41%) |
Sep 20, 2017 | 13.42 | 13.56 | 12.89 | 13.10 | 19,968,468 | -0.28(-2.07%) |
Sep 19, 2017 | 13.07 | 13.44 | 12.90 | 13.38 | 23,019,978 | +0.32(+2.48%) |
Sep 18, 2017 | 12.84 | 13.15 | 12.83 | 13.05 | 15,258,281 | +0.23(+1.80%) |
Sep 15, 2017 | 12.77 | 12.98 | 12.77 | 12.82 | 23,026,798 | +0.02(+0.14%) |
Sep 14, 2017 | 12.79 | 12.85 | 12.61 | 12.80 | 18,696,104 | -0.07(-0.57%) |
Sep 13, 2017 | 12.95 | 13.00 | 12.78 | 12.88 | 25,673,362 | -0.33(-2.52%) |
Sep 12, 2017 | 13.21 | 13.38 | 13.00 | 13.21 | 22,515,050 | -0.08(-0.63%) |
Sep 11, 2017 | 13.38 | 13.49 | 13.25 | 13.29 | 21,356,664 | +0.14(+1.05%) |
Sep 08, 2017 | 13.83 | 13.83 | 13.05 | 13.15 | 29,753,328 | -0.90(-6.38%) |
Sep 07, 2017 | 13.91 | 14.09 | 13.74 | 14.05 | 16,705,738 | +0.14(+1.00%) |
Sep 06, 2017 | 13.39 | 13.96 | 13.39 | 13.91 | 17,027,674 | +0.25(+1.83%) |
Sep 05, 2017 | 14.07 | 14.21 | 13.48 | 13.66 | 21,951,912 | -0.26(-1.86%) |