Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.71 | 14.00 | 13.43 | 13.60 | 20,377,590 | +0.08(+0.61%) |
Nov 29, 2017 | 13.28 | 13.55 | 13.25 | 13.51 | 10,977,884 | +0.17(+1.31%) |
Nov 28, 2017 | 13.31 | 13.41 | 13.23 | 13.34 | 12,019,632 | +0.07(+0.55%) |
Nov 27, 2017 | 13.71 | 13.25 | 13.27 | 12,788,371 | -0.60(-4.30%) | |
Nov 24, 2017 | 13.69 | 14.01 | 13.68 | 13.86 | 7,416,027 | +0.23(+1.68%) |
Nov 22, 2017 | 13.49 | 13.71 | 13.44 | 13.63 | 22,117,250 | +0.33(+2.48%) |
Nov 21, 2017 | 13.31 | 13.45 | 13.16 | 13.30 | 12,758,104 | +0.05(+0.35%) |
Nov 20, 2017 | 13.60 | 13.62 | 13.22 | 13.26 | 15,384,651 | -0.53(-3.85%) |
Nov 17, 2017 | 13.48 | 13.92 | 13.47 | 13.79 | 11,730,819 | +0.49(+3.65%) |
Nov 16, 2017 | 13.52 | 13.59 | 13.28 | 13.30 | 15,037,408 | -0.25(-1.83%) |
Nov 15, 2017 | 13.41 | 13.66 | 13.28 | 13.55 | 14,580,384 | -0.05(-0.34%) |
Nov 14, 2017 | 14.05 | 14.06 | 13.59 | 13.60 | 16,067,869 | -0.60(-4.26%) |
Nov 13, 2017 | 14.26 | 14.35 | 14.14 | 14.20 | 9,967,619 | -0.06(-0.45%) |
Nov 10, 2017 | 14.23 | 14.39 | 14.07 | 14.26 | 12,535,555 | -0.15(-1.01%) |
Nov 09, 2017 | 14.33 | 14.52 | 14.25 | 14.41 | 14,507,947 | +0.03(+0.19%) |
Nov 08, 2017 | 14.72 | 14.72 | 14.30 | 14.38 | 19,903,316 | -0.37(-2.54%) |
Nov 07, 2017 | 14.84 | 15.15 | 14.72 | 14.76 | 19,470,108 | -0.16(-1.04%) |
Nov 06, 2017 | 14.36 | 14.93 | 14.31 | 14.91 | 25,932,438 | +0.68(+4.81%) |
Nov 03, 2017 | 14.15 | 14.32 | 13.94 | 14.23 | 19,192,810 | +0.13(+0.91%) |
Nov 02, 2017 | 13.46 | 14.19 | 13.43 | 14.10 | 24,648,554 | +0.52(+3.83%) |
Nov 01, 2017 | 13.12 | 13.60 | 13.10 | 13.58 | 18,707,984 | +0.59(+4.57%) |
Oct 31, 2017 | 12.89 | 13.10 | 12.77 | 12.99 | 15,199,475 | +0.05(+0.42%) |
Oct 30, 2017 | 12.68 | 13.00 | 12.64 | 12.93 | 20,619,860 | +0.32(+2.53%) |
Oct 27, 2017 | 12.27 | 12.61 | 12.23 | 12.61 | 9,918,820 | +0.23(+1.84%) |
Oct 26, 2017 | 12.35 | 12.43 | 12.13 | 12.38 | 12,144,942 | +0.07(+0.59%) |
Oct 25, 2017 | 12.44 | 12.57 | 12.18 | 12.31 | 12,309,241 | -0.21(-1.68%) |
Oct 24, 2017 | 12.55 | 12.66 | 12.46 | 12.52 | 13,294,004 | +0.07(+0.59%) |
Oct 23, 2017 | 12.71 | 12.76 | 12.44 | 12.45 | 9,516,477 | -0.27(-2.15%) |
Oct 20, 2017 | 12.59 | 12.74 | 12.55 | 12.72 | 8,188,447 | +0.17(+1.38%) |
Oct 19, 2017 | 12.50 | 12.68 | 12.46 | 12.55 | 8,040,752 | -0.03(-0.22%) |
Oct 18, 2017 | 12.72 | 12.91 | 12.55 | 12.57 | 10,813,185 | -0.17(-1.36%) |
Oct 17, 2017 | 12.65 | 12.76 | 12.47 | 12.75 | 10,095,330 | +0.10(+0.79%) |
Oct 16, 2017 | 12.65 | 12.89 | 12.58 | 12.65 | 12,456,468 | +0.09(+0.73%) |
Oct 13, 2017 | 12.57 | 12.74 | 12.54 | 12.56 | 12,464,776 | +0.12(+0.95%) |
Oct 12, 2017 | 12.34 | 12.50 | 12.30 | 12.44 | 7,522,065 | -0.05(-0.44%) |
Oct 11, 2017 | 12.47 | 12.54 | 12.27 | 12.49 | 8,461,584 | +0.05(+0.44%) |
Oct 10, 2017 | 12.55 | 12.64 | 12.41 | 12.44 | 10,854,556 | +0.04(+0.29%) |
Oct 09, 2017 | 12.42 | 12.49 | 12.29 | 12.40 | 7,608,166 | +0.03(+0.22%) |
Oct 06, 2017 | 12.45 | 12.64 | 12.29 | 12.37 | 8,524,000 | -0.30(-2.38%) |
Oct 05, 2017 | 12.70 | 12.86 | 12.61 | 12.68 | 12,144,706 | -0.02(-0.14%) |
Oct 04, 2017 | 12.59 | 12.93 | 12.58 | 12.69 | 15,683,408 | +0.13(+1.02%) |
Oct 03, 2017 | 12.38 | 12.57 | 12.34 | 12.57 | 10,661,507 | +0.16(+1.25%) |
Oct 02, 2017 | 12.05 | 12.42 | 11.94 | 12.41 | 12,072,358 | +0.03(+0.22%) |
Sep 29, 2017 | 12.28 | 12.40 | 12.15 | 12.38 | 15,889,288 | +0.03(+0.22%) |
Sep 28, 2017 | 12.57 | 12.74 | 12.20 | 12.36 | 21,149,088 | -0.18(-1.46%) |
Sep 27, 2017 | 12.61 | 12.17 | 12.54 | 23,683,516 | +0.30(+2.46%) | |
Sep 26, 2017 | 11.95 | 12.28 | 11.84 | 12.24 | 16,332,905 | +0.19(+1.59%) |
Sep 25, 2017 | 11.84 | 12.09 | 11.74 | 12.05 | 11,792,495 | +0.37(+3.13%) |
Sep 22, 2017 | 11.55 | 11.84 | 11.52 | 11.68 | 12,985,693 | +0.05(+0.47%) |
Sep 21, 2017 | 11.32 | 11.70 | 11.25 | 11.63 | 20,323,292 | +0.28(+2.50%) |
Sep 20, 2017 | 10.99 | 11.44 | 10.98 | 11.34 | 17,238,208 | +0.38(+3.50%) |
Sep 19, 2017 | 11.04 | 11.07 | 10.89 | 10.96 | 8,521,092 | -0.02(-0.17%) |
Sep 18, 2017 | 10.90 | 11.04 | 10.84 | 10.98 | 11,024,541 | +0.02(+0.17%) |
Sep 15, 2017 | 10.92 | 11.02 | 10.81 | 10.96 | 12,412,312 | +0.06(+0.59%) |
Sep 14, 2017 | 10.96 | 11.11 | 10.80 | 10.89 | 15,175,670 | +0.02(+0.17%) |
Sep 13, 2017 | 10.64 | 10.99 | 10.64 | 10.88 | 16,227,239 | +0.29(+2.76%) |
Sep 12, 2017 | 10.51 | 10.74 | 10.45 | 10.58 | 9,714,551 | +0.09(+0.87%) |
Sep 11, 2017 | 10.33 | 10.54 | 10.26 | 10.49 | 9,364,287 | +0.16(+1.59%) |
Sep 08, 2017 | 10.72 | 10.72 | 10.13 | 10.33 | 20,425,030 | -0.43(-3.99%) |
Sep 07, 2017 | 10.68 | 10.76 | 10.59 | 10.76 | 11,905,440 | +0.05(+0.43%) |
Sep 06, 2017 | 10.41 | 10.79 | 10.36 | 10.71 | 18,308,866 | +0.40(+3.90%) |
Sep 05, 2017 | 10.39 | 10.50 | 10.19 | 10.31 | 12,194,113 | +0.02(+0.18%) |