Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.38 | 11.53 | 11.32 | 11.35 | 18,566,262 | -0.02(-0.14%) |
Nov 29, 2017 | 11.35 | 11.63 | 11.22 | 11.36 | 14,868,700 | +0.07(+0.65%) |
Nov 28, 2017 | 10.96 | 11.35 | 10.91 | 11.29 | 19,737,260 | +0.33(+3.04%) |
Nov 27, 2017 | 10.74 | 11.01 | 10.70 | 10.96 | 17,042,772 | +0.12(+1.13%) |
Nov 24, 2017 | 10.74 | 10.89 | 10.70 | 10.83 | 10,518,451 | +0.18(+1.68%) |
Nov 22, 2017 | 10.74 | 10.90 | 10.42 | 10.66 | 51,551,780 | -0.83(-7.22%) |
Nov 21, 2017 | 11.47 | 11.64 | 11.45 | 11.48 | 16,827,522 | +0.02(+0.21%) |
Nov 20, 2017 | 11.13 | 11.48 | 11.11 | 11.46 | 15,251,873 | +0.33(+3.00%) |
Nov 17, 2017 | 10.82 | 11.14 | 10.78 | 11.13 | 15,856,096 | +0.33(+3.09%) |
Nov 16, 2017 | 10.74 | 10.92 | 10.74 | 10.79 | 18,220,976 | +0.09(+0.84%) |
Nov 15, 2017 | 10.74 | 10.83 | 10.66 | 10.70 | 14,755,847 | -0.09(-0.83%) |
Nov 14, 2017 | 10.88 | 10.96 | 10.76 | 10.79 | 13,954,072 | -0.17(-1.56%) |
Nov 13, 2017 | 11.12 | 11.14 | 10.96 | 10.96 | 18,049,502 | -0.18(-1.61%) |
Nov 10, 2017 | 11.16 | 11.18 | 11.06 | 11.14 | 5,554,841 | -0.02(-0.15%) |
Nov 09, 2017 | 10.96 | 11.18 | 10.96 | 11.16 | 7,660,666 | +0.15(+1.33%) |
Nov 08, 2017 | 11.03 | 11.05 | 10.95 | 11.01 | 9,530,379 | -0.02(-0.22%) |
Nov 07, 2017 | 11.06 | 11.18 | 11.00 | 11.04 | 9,050,874 | -0.05(-0.44%) |
Nov 06, 2017 | 10.95 | 11.09 | 10.77 | 11.09 | 11,781,499 | +0.11(+0.96%) |
Nov 03, 2017 | 11.08 | 11.09 | 10.90 | 10.98 | 11,732,407 | -0.11(-0.95%) |
Nov 02, 2017 | 11.04 | 11.11 | 10.97 | 11.09 | 21,542,574 | +0.02(+0.22%) |
Nov 01, 2017 | 11.34 | 11.34 | 10.96 | 11.06 | 19,055,772 | -0.26(-2.30%) |
Oct 31, 2017 | 11.40 | 11.43 | 11.29 | 11.32 | 12,615,673 | -0.05(-0.43%) |
Oct 30, 2017 | 11.57 | 11.62 | 11.31 | 11.37 | 14,679,519 | -0.24(-2.10%) |
Oct 27, 2017 | 11.61 | 11.66 | 11.53 | 11.62 | 8,647,881 | +0.02(+0.21%) |
Oct 26, 2017 | 11.56 | 11.64 | 11.45 | 11.59 | 8,614,583 | +0.14(+1.21%) |
Oct 25, 2017 | 11.62 | 11.62 | 11.29 | 11.45 | 19,101,992 | -0.19(-1.61%) |
Oct 24, 2017 | 11.59 | 11.77 | 11.57 | 11.64 | 10,126,273 | +0.05(+0.42%) |
Oct 23, 2017 | 11.46 | 11.65 | 11.44 | 11.59 | 10,521,938 | +0.17(+1.50%) |
Oct 20, 2017 | 11.29 | 11.54 | 11.22 | 11.42 | 15,569,946 | +0.15(+1.30%) |
Oct 19, 2017 | 11.79 | 11.82 | 11.22 | 11.27 | 29,301,572 | -0.68(-5.71%) |
Oct 18, 2017 | 11.93 | 12.04 | 11.93 | 11.96 | 8,397,827 | +0.07(+0.62%) |
Oct 17, 2017 | 12.07 | 12.11 | 11.83 | 11.88 | 15,787,218 | -0.20(-1.68%) |
Oct 16, 2017 | 12.10 | 12.17 | 12.05 | 12.09 | 7,808,560 | -0.02(-0.20%) |
Oct 13, 2017 | 11.92 | 12.25 | 11.91 | 12.11 | 12,222,393 | +0.07(+0.61%) |
Oct 12, 2017 | 12.14 | 12.15 | 11.98 | 12.04 | 10,129,104 | -0.11(-0.94%) |
Oct 11, 2017 | 12.15 | 12.23 | 12.08 | 12.15 | 12,871,703 | -0.02(-0.13%) |
Oct 10, 2017 | 12.05 | 12.23 | 12.05 | 12.17 | 11,505,717 | +0.13(+1.08%) |
Oct 09, 2017 | 12.07 | 12.18 | 12.01 | 12.04 | 7,689,991 | +0.00(+0.00%) |
Oct 06, 2017 | 12.03 | 12.08 | 11.86 | 12.04 | 14,540,889 | -0.02(-0.20%) |
Oct 05, 2017 | 12.07 | 12.17 | 12.01 | 12.06 | 8,697,523 | +0.02(+0.20%) |
Oct 04, 2017 | 11.96 | 12.11 | 11.83 | 12.04 | 9,388,579 | +0.09(+0.75%) |
Oct 03, 2017 | 12.18 | 12.19 | 11.89 | 11.95 | 12,544,618 | -0.23(-1.87%) |
Oct 02, 2017 | 11.94 | 12.20 | 11.92 | 12.18 | 16,867,346 | +0.21(+1.77%) |
Sep 29, 2017 | 11.88 | 12.00 | 11.83 | 11.96 | 8,282,544 | +0.11(+0.96%) |
Sep 28, 2017 | 12.07 | 12.15 | 11.85 | 11.85 | 14,105,929 | -0.23(-1.89%) |
Sep 27, 2017 | 12.11 | 12.30 | 12.05 | 12.08 | 27,081,156 | -0.03(-0.27%) |
Sep 26, 2017 | 11.99 | 12.27 | 11.95 | 12.11 | 31,874,326 | +0.15(+1.29%) |
Sep 25, 2017 | 11.54 | 11.97 | 11.53 | 11.96 | 36,307,820 | +0.36(+3.09%) |
Sep 22, 2017 | 11.27 | 11.62 | 11.24 | 11.60 | 28,193,876 | +0.38(+3.41%) |
Sep 21, 2017 | 11.06 | 11.31 | 10.99 | 11.22 | 27,783,042 | +0.13(+1.17%) |
Sep 20, 2017 | 11.05 | 11.13 | 10.98 | 11.09 | 21,328,214 | +0.11(+1.04%) |
Sep 19, 2017 | 11.03 | 11.09 | 10.96 | 10.97 | 12,401,936 | -0.04(-0.37%) |
Sep 18, 2017 | 11.04 | 11.16 | 10.99 | 11.01 | 15,473,717 | +0.02(+0.15%) |
Sep 15, 2017 | 10.88 | 11.03 | 10.83 | 11.00 | 19,186,486 | +0.04(+0.37%) |
Sep 14, 2017 | 10.72 | 11.01 | 10.68 | 10.96 | 19,759,044 | +0.20(+1.81%) |
Sep 13, 2017 | 10.64 | 10.78 | 10.55 | 10.76 | 30,705,552 | +0.09(+0.84%) |
Sep 12, 2017 | 10.87 | 10.91 | 10.57 | 10.67 | 23,848,438 | -0.13(-1.24%) |
Sep 11, 2017 | 10.77 | 10.90 | 10.72 | 10.81 | 20,392,094 | +0.19(+1.75%) |
Sep 08, 2017 | 10.76 | 10.83 | 10.57 | 10.62 | 30,032,022 | -0.11(-0.98%) |
Sep 07, 2017 | 11.11 | 11.15 | 10.72 | 10.72 | 33,402,318 | -0.42(-3.78%) |
Sep 06, 2017 | 11.57 | 11.57 | 11.01 | 11.15 | 50,133,236 | -0.22(-1.92%) |
Sep 05, 2017 | 11.49 | 11.66 | 11.20 | 11.36 | 33,911,668 | -0.22(-1.89%) |