Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.37 | 11.51 | 11.31 | 11.33 | 18,589,578 | -0.02(-0.14%) |
Nov 29, 2017 | 11.33 | 11.62 | 11.20 | 11.35 | 14,887,372 | +0.07(+0.65%) |
Nov 28, 2017 | 10.94 | 11.33 | 10.89 | 11.28 | 19,762,048 | +0.33(+3.04%) |
Nov 27, 2017 | 10.73 | 11.00 | 10.68 | 10.94 | 17,064,174 | +0.12(+1.13%) |
Nov 24, 2017 | 10.73 | 10.88 | 10.68 | 10.82 | 10,531,661 | +0.18(+1.68%) |
Nov 22, 2017 | 10.72 | 10.89 | 10.41 | 10.64 | 51,616,520 | -0.83(-7.22%) |
Nov 21, 2017 | 11.45 | 11.62 | 11.44 | 11.47 | 16,848,654 | +0.02(+0.21%) |
Nov 20, 2017 | 11.11 | 11.46 | 11.10 | 11.45 | 15,271,026 | +0.33(+3.00%) |
Nov 17, 2017 | 10.80 | 11.12 | 10.76 | 11.11 | 15,876,009 | +0.33(+3.09%) |
Nov 16, 2017 | 10.73 | 10.90 | 10.73 | 10.78 | 18,243,858 | +0.09(+0.84%) |
Nov 15, 2017 | 10.72 | 10.82 | 10.64 | 10.69 | 14,774,378 | -0.09(-0.83%) |
Nov 14, 2017 | 10.87 | 10.95 | 10.75 | 10.78 | 13,971,596 | -0.17(-1.56%) |
Nov 13, 2017 | 11.11 | 11.13 | 10.94 | 10.95 | 18,072,170 | -0.18(-1.61%) |
Nov 10, 2017 | 11.15 | 11.17 | 11.05 | 11.13 | 5,561,817 | -0.02(-0.15%) |
Nov 09, 2017 | 10.95 | 11.17 | 10.94 | 11.15 | 7,670,286 | +0.15(+1.33%) |
Nov 08, 2017 | 11.02 | 11.04 | 10.93 | 11.00 | 9,542,347 | -0.02(-0.22%) |
Nov 07, 2017 | 11.05 | 11.16 | 10.98 | 11.02 | 9,062,240 | -0.05(-0.44%) |
Nov 06, 2017 | 10.93 | 11.07 | 10.76 | 11.07 | 11,796,295 | +0.11(+0.96%) |
Nov 03, 2017 | 11.06 | 11.07 | 10.89 | 10.97 | 11,747,141 | -0.11(-0.95%) |
Nov 02, 2017 | 11.02 | 11.10 | 10.95 | 11.07 | 21,569,628 | +0.02(+0.22%) |
Nov 01, 2017 | 11.32 | 11.32 | 10.94 | 11.05 | 19,079,704 | -0.26(-2.30%) |
Oct 31, 2017 | 11.39 | 11.42 | 11.27 | 11.31 | 12,631,516 | -0.05(-0.43%) |
Oct 30, 2017 | 11.56 | 11.60 | 11.30 | 11.36 | 14,697,954 | -0.24(-2.10%) |
Oct 27, 2017 | 11.59 | 11.65 | 11.52 | 11.60 | 8,658,742 | +0.02(+0.21%) |
Oct 26, 2017 | 11.54 | 11.62 | 11.44 | 11.58 | 8,625,402 | +0.14(+1.21%) |
Oct 25, 2017 | 11.60 | 11.61 | 11.28 | 11.44 | 19,125,982 | -0.19(-1.61%) |
Oct 24, 2017 | 11.58 | 11.76 | 11.56 | 11.62 | 10,138,990 | +0.05(+0.42%) |
Oct 23, 2017 | 11.45 | 11.64 | 11.42 | 11.58 | 10,535,152 | +0.17(+1.50%) |
Oct 20, 2017 | 11.28 | 11.52 | 11.21 | 11.41 | 15,589,499 | +0.15(+1.30%) |
Oct 19, 2017 | 11.78 | 11.80 | 11.21 | 11.26 | 29,338,370 | -0.68(-5.71%) |
Oct 18, 2017 | 11.92 | 12.02 | 11.91 | 11.94 | 8,408,374 | +0.07(+0.62%) |
Oct 17, 2017 | 12.06 | 12.10 | 11.82 | 11.87 | 15,807,044 | -0.20(-1.68%) |
Oct 16, 2017 | 12.09 | 12.15 | 12.03 | 12.07 | 7,818,366 | -0.02(-0.20%) |
Oct 13, 2017 | 11.90 | 12.23 | 11.89 | 12.10 | 12,237,742 | +0.07(+0.61%) |
Oct 12, 2017 | 12.13 | 12.14 | 11.97 | 12.02 | 10,141,825 | -0.11(-0.94%) |
Oct 11, 2017 | 12.14 | 12.22 | 12.06 | 12.14 | 12,887,867 | -0.02(-0.13%) |
Oct 10, 2017 | 12.04 | 12.21 | 12.03 | 12.15 | 11,520,166 | +0.13(+1.08%) |
Oct 09, 2017 | 12.06 | 12.16 | 12.00 | 12.02 | 7,699,649 | +0.00(+0.00%) |
Oct 06, 2017 | 12.01 | 12.06 | 11.84 | 12.02 | 14,559,150 | -0.02(-0.20%) |
Oct 05, 2017 | 12.06 | 12.15 | 11.99 | 12.05 | 8,708,446 | +0.02(+0.20%) |
Oct 04, 2017 | 11.94 | 12.10 | 11.82 | 12.02 | 9,400,369 | +0.09(+0.75%) |
Oct 03, 2017 | 12.16 | 12.18 | 11.88 | 11.93 | 12,560,372 | -0.23(-1.87%) |
Oct 02, 2017 | 11.93 | 12.19 | 11.90 | 12.16 | 16,888,528 | +0.21(+1.77%) |
Sep 29, 2017 | 11.86 | 11.98 | 11.81 | 11.95 | 8,292,945 | +0.11(+0.96%) |
Sep 28, 2017 | 12.06 | 12.14 | 11.83 | 11.84 | 14,123,644 | -0.23(-1.89%) |
Sep 27, 2017 | 12.10 | 12.28 | 12.04 | 12.06 | 27,115,166 | -0.03(-0.27%) |
Sep 26, 2017 | 11.97 | 12.25 | 11.93 | 12.10 | 31,914,356 | +0.15(+1.29%) |
Sep 25, 2017 | 11.53 | 11.96 | 11.52 | 11.94 | 36,353,416 | +0.36(+3.09%) |
Sep 22, 2017 | 11.26 | 11.61 | 11.23 | 11.58 | 28,229,284 | +0.38(+3.41%) |
Sep 21, 2017 | 11.05 | 11.29 | 10.97 | 11.20 | 27,817,934 | +0.13(+1.17%) |
Sep 20, 2017 | 11.03 | 11.11 | 10.97 | 11.07 | 21,354,998 | +0.11(+1.04%) |
Sep 19, 2017 | 11.02 | 11.08 | 10.94 | 10.96 | 12,417,511 | -0.04(-0.37%) |
Sep 18, 2017 | 11.02 | 11.15 | 10.97 | 11.00 | 15,493,150 | +0.02(+0.15%) |
Sep 15, 2017 | 10.86 | 11.02 | 10.82 | 10.98 | 19,210,580 | +0.04(+0.37%) |
Sep 14, 2017 | 10.71 | 10.99 | 10.67 | 10.94 | 19,783,858 | +0.20(+1.81%) |
Sep 13, 2017 | 10.63 | 10.76 | 10.54 | 10.75 | 30,744,112 | +0.09(+0.84%) |
Sep 12, 2017 | 10.85 | 10.89 | 10.55 | 10.66 | 23,878,388 | -0.13(-1.24%) |
Sep 11, 2017 | 10.75 | 10.89 | 10.70 | 10.79 | 20,417,702 | +0.19(+1.75%) |
Sep 08, 2017 | 10.74 | 10.82 | 10.56 | 10.61 | 30,069,736 | -0.11(-0.98%) |
Sep 07, 2017 | 11.10 | 11.13 | 10.71 | 10.71 | 33,444,266 | -0.42(-3.78%) |
Sep 06, 2017 | 11.55 | 11.56 | 10.99 | 11.13 | 50,196,192 | -0.22(-1.92%) |
Sep 05, 2017 | 11.48 | 11.64 | 11.18 | 11.35 | 33,954,256 | -0.22(-1.89%) |