Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.25 | 12.31 | 12.16 | 12.16 | 15,841,466 | -0.09(-0.77%) |
Oct 30, 2017 | 12.26 | 12.34 | 12.20 | 12.26 | 13,384,057 | -0.09(-0.76%) |
Oct 27, 2017 | 12.37 | 12.45 | 12.33 | 12.35 | 15,144,450 | -0.07(-0.57%) |
Oct 26, 2017 | 12.26 | 12.48 | 12.26 | 12.42 | 23,404,842 | +0.19(+1.54%) |
Oct 25, 2017 | 12.14 | 12.42 | 12.08 | 12.23 | 24,648,846 | +0.10(+0.84%) |
Oct 24, 2017 | 11.83 | 12.19 | 11.79 | 12.13 | 25,808,328 | +0.25(+2.12%) |
Oct 23, 2017 | 12.00 | 12.04 | 11.83 | 11.88 | 20,874,198 | -0.08(-0.66%) |
Oct 20, 2017 | 11.93 | 11.98 | 11.85 | 11.96 | 13,130,253 | +0.20(+1.67%) |
Oct 19, 2017 | 11.60 | 11.81 | 11.53 | 11.76 | 13,352,092 | +0.05(+0.47%) |
Oct 18, 2017 | 11.68 | 11.75 | 11.60 | 11.71 | 9,178,844 | +0.09(+0.81%) |
Oct 17, 2017 | 11.75 | 11.78 | 11.59 | 11.61 | 10,874,868 | -0.14(-1.20%) |
Oct 16, 2017 | 11.67 | 11.77 | 11.66 | 11.75 | 8,653,156 | +0.10(+0.88%) |
Oct 13, 2017 | 11.68 | 11.76 | 11.49 | 11.65 | 12,387,726 | -0.06(-0.54%) |
Oct 12, 2017 | 11.85 | 11.90 | 11.69 | 11.71 | 13,314,958 | -0.10(-0.86%) |
Oct 11, 2017 | 11.88 | 11.89 | 11.71 | 11.82 | 17,136,448 | -0.09(-0.79%) |
Oct 10, 2017 | 11.78 | 11.93 | 11.78 | 11.91 | 12,157,011 | +0.12(+1.00%) |
Oct 09, 2017 | 11.96 | 11.97 | 11.78 | 11.79 | 11,940,468 | -0.16(-1.31%) |
Oct 06, 2017 | 12.07 | 12.16 | 11.91 | 11.95 | 17,240,354 | -0.05(-0.39%) |
Oct 05, 2017 | 11.86 | 12.01 | 11.78 | 12.00 | 11,816,151 | +0.14(+1.19%) |
Oct 04, 2017 | 11.88 | 11.93 | 11.82 | 11.86 | 11,995,301 | -0.06(-0.53%) |
Oct 03, 2017 | 11.98 | 12.03 | 11.84 | 11.92 | 12,386,210 | -0.05(-0.39%) |
Oct 02, 2017 | 11.86 | 11.97 | 11.78 | 11.96 | 16,842,082 | +0.00(+0.00%) |
Sep 29, 2017 | 11.82 | 12.04 | 11.82 | 11.96 | 12,929,607 | +0.15(+1.26%) |
Sep 28, 2017 | 11.85 | 11.91 | 11.73 | 11.82 | 14,093,556 | -0.01(-0.07%) |
Sep 27, 2017 | 11.93 | 11.67 | 11.82 | 16,307,024 | +0.27(+2.31%) | |
Sep 26, 2017 | 11.39 | 11.60 | 11.37 | 11.56 | 16,380,639 | +0.18(+1.59%) |
Sep 25, 2017 | 11.29 | 11.44 | 11.29 | 11.38 | 14,600,610 | +0.05(+0.42%) |
Sep 22, 2017 | 11.27 | 11.34 | 11.23 | 11.33 | 13,856,347 | -0.01(-0.07%) |
Sep 21, 2017 | 11.18 | 11.36 | 11.18 | 11.34 | 12,158,705 | +0.09(+0.84%) |
Sep 20, 2017 | 11.10 | 11.27 | 10.94 | 11.24 | 20,142,452 | +0.13(+1.13%) |
Sep 19, 2017 | 11.00 | 11.13 | 10.98 | 11.12 | 16,046,016 | +0.10(+0.93%) |
Sep 18, 2017 | 10.85 | 11.07 | 10.82 | 11.01 | 15,942,786 | +0.21(+1.96%) |
Sep 15, 2017 | 10.74 | 10.82 | 10.72 | 10.80 | 17,364,878 | +0.05(+0.44%) |
Sep 14, 2017 | 10.79 | 10.91 | 10.74 | 10.76 | 17,454,406 | -0.04(-0.36%) |
Sep 13, 2017 | 10.74 | 10.87 | 10.72 | 10.79 | 14,672,365 | +0.03(+0.29%) |
Sep 12, 2017 | 10.67 | 10.89 | 10.65 | 10.76 | 15,022,030 | +0.14(+1.33%) |
Sep 11, 2017 | 10.56 | 10.72 | 10.51 | 10.62 | 16,925,026 | +0.20(+1.96%) |
Sep 08, 2017 | 10.32 | 10.52 | 10.32 | 10.42 | 15,612,430 | +0.07(+0.68%) |
Sep 07, 2017 | 10.61 | 10.69 | 10.23 | 10.35 | 14,160,376 | -0.28(-2.66%) |
Sep 06, 2017 | 10.70 | 10.73 | 10.59 | 10.63 | 12,472,178 | -0.02(-0.15%) |
Sep 05, 2017 | 11.04 | 11.04 | 10.61 | 10.64 | 18,179,742 | -0.46(-4.15%) |
Sep 01, 2017 | 11.03 | 11.20 | 11.01 | 11.11 | 10,333,119 | +0.09(+0.85%) |
Aug 31, 2017 | 11.14 | 11.16 | 11.01 | 11.01 | 13,269,956 | -0.10(-0.91%) |
Aug 30, 2017 | 11.06 | 11.16 | 11.04 | 11.11 | 12,354,328 | +0.06(+0.56%) |
Aug 29, 2017 | 11.00 | 11.09 | 10.90 | 11.05 | 17,711,972 | -0.10(-0.91%) |
Aug 28, 2017 | 11.29 | 11.32 | 11.13 | 11.15 | 19,694,756 | -0.12(-1.11%) |
Aug 25, 2017 | 11.32 | 11.38 | 11.26 | 11.28 | 9,656,700 | +0.00(+0.00%) |
Aug 24, 2017 | 11.22 | 11.29 | 11.17 | 11.28 | 12,496,623 | +0.11(+0.98%) |
Aug 23, 2017 | 11.03 | 11.29 | 11.00 | 11.17 | 16,501,452 | +0.05(+0.49%) |
Aug 22, 2017 | 11.01 | 11.16 | 11.01 | 11.11 | 13,315,183 | +0.16(+1.42%) |
Aug 21, 2017 | 10.97 | 10.98 | 10.88 | 10.96 | 12,201,766 | -0.02(-0.14%) |
Aug 18, 2017 | 10.86 | 11.11 | 10.84 | 10.97 | 18,412,408 | +0.05(+0.50%) |
Aug 17, 2017 | 11.14 | 11.24 | 10.89 | 10.92 | 17,999,092 | -0.27(-2.44%) |
Aug 16, 2017 | 11.35 | 11.39 | 11.18 | 11.19 | 13,974,288 | -0.11(-0.97%) |
Aug 15, 2017 | 11.39 | 11.45 | 11.29 | 11.30 | 13,485,349 | +0.05(+0.49%) |
Aug 14, 2017 | 11.10 | 11.29 | 11.10 | 11.25 | 15,422,156 | +0.27(+2.42%) |
Aug 11, 2017 | 11.13 | 11.24 | 10.93 | 10.98 | 24,014,182 | -0.18(-1.61%) |
Aug 10, 2017 | 11.36 | 11.39 | 11.14 | 11.16 | 18,330,902 | -0.30(-2.59%) |
Aug 09, 2017 | 11.50 | 11.56 | 11.39 | 11.46 | 16,463,235 | -0.14(-1.21%) |
Aug 08, 2017 | 11.58 | 11.79 | 11.57 | 11.60 | 21,592,862 | -0.01(-0.07%) |
Aug 07, 2017 | 11.70 | 11.71 | 11.60 | 11.61 | 12,358,489 | -0.05(-0.47%) |
Aug 04, 2017 | 11.93 | 11.56 | 11.66 | 41,704,344 | +0.03(+0.27%) | |
Aug 03, 2017 | 11.59 | 11.68 | 11.50 | 11.63 | 23,148,002 | +0.05(+0.47%) |
Aug 02, 2017 | 11.47 | 11.59 | 11.43 | 11.57 | 17,539,320 | +0.11(+0.95%) |