Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.80 | 11.93 | 11.76 | 11.89 | 8,332,554 | +0.11(+0.96%) |
Sep 28, 2017 | 12.00 | 12.08 | 11.78 | 11.78 | 14,191,102 | -0.23(-1.89%) |
Sep 27, 2017 | 12.04 | 12.22 | 11.98 | 12.01 | 27,244,674 | -0.03(-0.27%) |
Sep 26, 2017 | 11.92 | 12.19 | 11.88 | 12.04 | 32,066,786 | +0.15(+1.29%) |
Sep 25, 2017 | 11.47 | 11.90 | 11.46 | 11.88 | 36,527,048 | +0.36(+3.09%) |
Sep 22, 2017 | 11.21 | 11.55 | 11.17 | 11.53 | 28,364,114 | +0.38(+3.41%) |
Sep 21, 2017 | 11.00 | 11.24 | 10.92 | 11.15 | 27,950,798 | +0.13(+1.17%) |
Sep 20, 2017 | 10.98 | 11.06 | 10.91 | 11.02 | 21,456,994 | +0.11(+1.04%) |
Sep 19, 2017 | 10.96 | 11.03 | 10.89 | 10.91 | 12,476,820 | -0.04(-0.37%) |
Sep 18, 2017 | 10.97 | 11.09 | 10.92 | 10.95 | 15,567,149 | +0.02(+0.15%) |
Sep 15, 2017 | 10.81 | 10.96 | 10.77 | 10.93 | 19,302,334 | +0.04(+0.37%) |
Sep 14, 2017 | 10.66 | 10.94 | 10.62 | 10.89 | 19,878,350 | +0.19(+1.81%) |
Sep 13, 2017 | 10.58 | 10.71 | 10.49 | 10.70 | 30,890,954 | +0.09(+0.84%) |
Sep 12, 2017 | 10.80 | 10.84 | 10.50 | 10.61 | 23,992,436 | -0.13(-1.24%) |
Sep 11, 2017 | 10.70 | 10.84 | 10.65 | 10.74 | 20,515,222 | +0.19(+1.75%) |
Sep 08, 2017 | 10.69 | 10.77 | 10.51 | 10.56 | 30,213,358 | -0.10(-0.98%) |
Sep 07, 2017 | 11.05 | 11.08 | 10.66 | 10.66 | 33,604,004 | -0.42(-3.78%) |
Sep 06, 2017 | 11.50 | 11.51 | 10.94 | 11.08 | 50,435,944 | -0.22(-1.92%) |
Sep 05, 2017 | 11.42 | 11.59 | 11.13 | 11.30 | 34,116,428 | -0.22(-1.89%) |
Sep 01, 2017 | 11.37 | 11.58 | 11.12 | 11.51 | 27,786,142 | +0.24(+2.13%) |
Aug 31, 2017 | 11.22 | 11.32 | 11.20 | 11.27 | 18,150,200 | +0.05(+0.45%) |
Aug 30, 2017 | 11.16 | 11.23 | 11.09 | 11.22 | 10,057,769 | +0.04(+0.33%) |
Aug 29, 2017 | 11.02 | 11.20 | 10.97 | 11.19 | 9,461,518 | +0.08(+0.73%) |
Aug 28, 2017 | 11.22 | 11.22 | 11.03 | 11.10 | 12,007,981 | -0.10(-0.89%) |
Aug 25, 2017 | 11.23 | 11.32 | 11.11 | 11.20 | 14,476,260 | +0.00(+0.00%) |
Aug 24, 2017 | 11.06 | 11.27 | 11.02 | 11.20 | 10,631,750 | +0.15(+1.36%) |
Aug 23, 2017 | 10.95 | 11.08 | 10.94 | 11.05 | 11,298,075 | +0.03(+0.23%) |
Aug 22, 2017 | 10.84 | 11.05 | 10.83 | 11.03 | 8,733,215 | +0.22(+2.08%) |
Aug 21, 2017 | 10.74 | 10.83 | 10.66 | 10.80 | 9,758,668 | +0.08(+0.76%) |
Aug 18, 2017 | 10.77 | 10.86 | 10.67 | 10.72 | 15,316,070 | -0.07(-0.69%) |
Aug 17, 2017 | 10.94 | 11.04 | 10.80 | 10.80 | 14,696,056 | -0.19(-1.70%) |
Aug 16, 2017 | 11.07 | 11.15 | 10.94 | 10.99 | 7,875,430 | -0.09(-0.85%) |
Aug 15, 2017 | 10.96 | 11.14 | 10.94 | 11.08 | 13,323,931 | +0.11(+0.97%) |
Aug 14, 2017 | 10.92 | 11.14 | 10.90 | 10.97 | 12,744,829 | +0.17(+1.62%) |
Aug 11, 2017 | 10.84 | 10.71 | 10.80 | 8,458,235 | +0.11(+1.05%) | |
Aug 10, 2017 | 10.99 | 10.99 | 10.65 | 10.69 | 15,000,744 | -0.32(-2.95%) |
Aug 09, 2017 | 10.95 | 11.05 | 10.89 | 11.01 | 11,167,387 | +0.01(+0.06%) |
Aug 08, 2017 | 10.98 | 11.05 | 10.94 | 11.00 | 12,645,215 | +0.00(+0.00%) |
Aug 07, 2017 | 10.92 | 11.01 | 10.89 | 11.00 | 7,344,686 | +0.07(+0.69%) |
Aug 04, 2017 | 10.79 | 10.97 | 10.79 | 10.93 | 10,097,264 | +0.14(+1.27%) |
Aug 03, 2017 | 10.82 | 10.84 | 10.71 | 10.79 | 10,669,473 | -0.04(-0.35%) |
Aug 02, 2017 | 10.98 | 11.01 | 10.78 | 10.83 | 12,764,384 | -0.12(-1.14%) |
Aug 01, 2017 | 10.95 | 10.99 | 10.89 | 10.95 | 12,358,645 | +0.02(+0.23%) |
Jul 31, 2017 | 10.99 | 11.08 | 10.92 | 10.93 | 14,037,848 | +0.00(+0.00%) |
Jul 28, 2017 | 10.92 | 10.95 | 10.79 | 10.93 | 14,638,367 | -0.02(-0.23%) |
Jul 27, 2017 | 11.05 | 11.05 | 10.86 | 10.95 | 16,386,953 | -0.04(-0.34%) |
Jul 26, 2017 | 11.17 | 11.21 | 10.95 | 10.99 | 12,778,235 | -0.17(-1.51%) |
Jul 25, 2017 | 11.14 | 11.24 | 11.07 | 11.16 | 12,338,702 | +0.02(+0.22%) |
Jul 24, 2017 | 11.22 | 11.30 | 11.11 | 11.14 | 17,494,160 | -0.11(-0.94%) |
Jul 21, 2017 | 11.15 | 11.25 | 11.09 | 11.24 | 18,946,514 | +0.07(+0.61%) |
Jul 20, 2017 | 11.03 | 11.19 | 11.02 | 11.17 | 23,440,666 | +0.14(+1.30%) |
Jul 19, 2017 | 10.77 | 11.05 | 10.77 | 11.03 | 21,499,988 | +0.32(+3.03%) |
Jul 18, 2017 | 10.74 | 10.77 | 10.64 | 10.70 | 16,832,410 | -0.05(-0.46%) |
Jul 17, 2017 | 10.73 | 10.81 | 10.67 | 10.75 | 12,386,062 | +0.03(+0.23%) |
Jul 14, 2017 | 10.67 | 10.75 | 10.62 | 10.73 | 9,820,298 | +0.06(+0.58%) |
Jul 13, 2017 | 10.48 | 10.71 | 10.46 | 10.67 | 22,010,460 | +0.19(+1.79%) |
Jul 12, 2017 | 10.46 | 10.52 | 10.35 | 10.48 | 16,722,283 | +0.01(+0.06%) |
Jul 11, 2017 | 10.43 | 10.52 | 10.34 | 10.47 | 14,617,146 | +0.02(+0.24%) |
Jul 10, 2017 | 10.37 | 10.51 | 10.36 | 10.45 | 16,294,370 | +0.08(+0.78%) |
Jul 07, 2017 | 10.31 | 10.39 | 10.24 | 10.37 | 21,176,138 | +0.08(+0.79%) |
Jul 06, 2017 | 10.52 | 10.56 | 10.25 | 10.29 | 23,289,602 | -0.29(-2.72%) |
Jul 05, 2017 | 10.44 | 10.60 | 10.43 | 10.57 | 17,307,596 | +0.17(+1.62%) |