Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.33 | 12.35 | 12.00 | 12.05 | 5,358,316 | -0.24(-1.92%) |
Nov 29, 2017 | 12.20 | 12.39 | 12.16 | 12.28 | 6,892,054 | +0.03(+0.28%) |
Nov 28, 2017 | 12.01 | 12.27 | 11.97 | 12.25 | 3,435,807 | +0.30(+2.54%) |
Nov 27, 2017 | 11.97 | 12.02 | 11.93 | 11.94 | 1,619,032 | -0.02(-0.14%) |
Nov 24, 2017 | 12.05 | 12.05 | 11.94 | 11.96 | 809,536 | -0.03(-0.28%) |
Nov 22, 2017 | 12.03 | 12.09 | 12.00 | 12.00 | 1,454,970 | +0.00(+0.00%) |
Nov 21, 2017 | 12.00 | 12.04 | 11.94 | 12.00 | 2,365,406 | +0.02(+0.14%) |
Nov 20, 2017 | 11.79 | 11.99 | 11.73 | 11.98 | 1,307,302 | +0.19(+1.58%) |
Nov 17, 2017 | 11.69 | 11.80 | 11.62 | 11.79 | 1,878,120 | +0.05(+0.43%) |
Nov 16, 2017 | 11.69 | 11.81 | 11.65 | 11.74 | 4,261,313 | +0.07(+0.58%) |
Nov 15, 2017 | 11.30 | 11.86 | 11.30 | 11.67 | 6,333,150 | +0.27(+2.37%) |
Nov 14, 2017 | 11.24 | 11.41 | 11.24 | 11.40 | 3,653,718 | +0.08(+0.75%) |
Nov 13, 2017 | 11.10 | 11.34 | 11.08 | 11.32 | 3,041,195 | +0.17(+1.51%) |
Nov 10, 2017 | 11.14 | 11.20 | 11.10 | 11.15 | 2,592,345 | +0.02(+0.15%) |
Nov 09, 2017 | 11.16 | 11.24 | 11.02 | 11.13 | 1,748,346 | -0.06(-0.53%) |
Nov 08, 2017 | 11.23 | 11.28 | 11.15 | 11.19 | 1,889,410 | -0.08(-0.74%) |
Nov 07, 2017 | 11.48 | 11.50 | 11.24 | 11.28 | 1,900,965 | -0.20(-1.75%) |
Nov 06, 2017 | 11.50 | 11.55 | 11.47 | 11.48 | 1,562,920 | -0.07(-0.58%) |
Nov 03, 2017 | 11.51 | 11.56 | 11.43 | 11.55 | 1,652,385 | +0.03(+0.22%) |
Nov 02, 2017 | 11.45 | 11.57 | 11.40 | 11.52 | 1,937,495 | +0.05(+0.44%) |
Nov 01, 2017 | 11.60 | 11.68 | 11.45 | 11.47 | 5,411,096 | -0.06(-0.51%) |
Oct 31, 2017 | 11.49 | 11.62 | 11.47 | 11.53 | 2,639,750 | +0.07(+0.59%) |
Oct 30, 2017 | 11.65 | 11.75 | 11.45 | 11.46 | 4,003,668 | -0.33(-2.77%) |
Oct 27, 2017 | 11.52 | 12.08 | 11.52 | 11.79 | 5,824,504 | +0.26(+2.25%) |
Oct 26, 2017 | 11.39 | 11.55 | 11.35 | 11.53 | 2,987,181 | +0.13(+1.10%) |
Oct 25, 2017 | 11.50 | 11.54 | 11.31 | 11.40 | 3,406,515 | -0.05(-0.44%) |
Oct 24, 2017 | 11.53 | 11.56 | 11.42 | 11.45 | 2,853,776 | +0.03(+0.22%) |
Oct 23, 2017 | 11.61 | 11.63 | 11.34 | 11.43 | 2,457,456 | -0.18(-1.52%) |
Oct 20, 2017 | 11.67 | 11.76 | 11.56 | 11.60 | 2,995,442 | +0.07(+0.58%) |
Oct 19, 2017 | 11.45 | 11.55 | 11.34 | 11.54 | 3,647,601 | +0.05(+0.44%) |
Oct 18, 2017 | 11.48 | 11.55 | 11.44 | 11.49 | 6,616,054 | +0.04(+0.37%) |
Oct 17, 2017 | 11.55 | 11.55 | 11.38 | 11.45 | 3,196,178 | -0.08(-0.66%) |
Oct 16, 2017 | 11.42 | 11.54 | 11.42 | 11.52 | 4,821,997 | +0.08(+0.66%) |
Oct 13, 2017 | 11.45 | 11.47 | 11.34 | 11.45 | 5,555,182 | -0.01(-0.07%) |
Oct 12, 2017 | 11.46 | 11.49 | 11.42 | 11.45 | 2,240,446 | +0.00(+0.00%) |
Oct 11, 2017 | 11.45 | 11.48 | 11.39 | 11.45 | 2,306,246 | -0.03(-0.22%) |
Oct 10, 2017 | 11.47 | 11.50 | 11.39 | 11.48 | 2,575,929 | +0.08(+0.74%) |
Oct 09, 2017 | 11.46 | 11.46 | 11.36 | 11.39 | 1,501,044 | -0.03(-0.22%) |
Oct 06, 2017 | 11.45 | 11.48 | 11.39 | 11.42 | 2,251,346 | -0.01(-0.07%) |
Oct 05, 2017 | 11.33 | 11.47 | 11.30 | 11.43 | 3,325,790 | +0.10(+0.89%) |
Oct 04, 2017 | 11.45 | 11.47 | 11.29 | 11.33 | 4,684,901 | -0.16(-1.39%) |
Oct 03, 2017 | 11.52 | 11.52 | 11.40 | 11.49 | 3,945,142 | -0.03(-0.29%) |
Oct 02, 2017 | 11.42 | 11.53 | 11.38 | 11.52 | 5,972,651 | +0.08(+0.73%) |
Sep 29, 2017 | 11.42 | 11.55 | 11.39 | 11.44 | 3,080,188 | +0.00(+0.00%) |
Sep 28, 2017 | 11.45 | 11.46 | 11.30 | 11.44 | 2,013,071 | -0.01(-0.07%) |
Sep 27, 2017 | 11.55 | 11.27 | 11.45 | 5,016,307 | +0.23(+2.09%) | |
Sep 26, 2017 | 11.13 | 11.23 | 11.01 | 11.21 | 5,725,131 | +0.10(+0.91%) |
Sep 25, 2017 | 11.25 | 11.32 | 11.08 | 11.11 | 7,351,170 | -0.18(-1.56%) |
Sep 22, 2017 | 11.29 | 11.33 | 11.26 | 11.29 | 3,850,272 | -0.01(-0.07%) |
Sep 21, 2017 | 11.37 | 11.42 | 11.28 | 11.29 | 4,590,758 | -0.07(-0.59%) |
Sep 20, 2017 | 11.27 | 11.37 | 11.16 | 11.36 | 5,730,229 | +0.08(+0.67%) |
Sep 19, 2017 | 11.27 | 11.34 | 11.23 | 11.29 | 2,952,229 | +0.04(+0.37%) |
Sep 18, 2017 | 11.19 | 11.26 | 11.15 | 11.24 | 6,546,194 | +0.10(+0.90%) |
Sep 15, 2017 | 11.11 | 11.16 | 11.09 | 11.14 | 10,405,642 | +0.03(+0.30%) |
Sep 14, 2017 | 11.15 | 11.19 | 11.06 | 11.11 | 5,936,949 | -0.06(-0.53%) |
Sep 13, 2017 | 11.08 | 11.20 | 11.05 | 11.17 | 3,423,792 | +0.06(+0.53%) |
Sep 12, 2017 | 10.96 | 11.14 | 10.96 | 11.11 | 3,037,217 | +0.17(+1.53%) |
Sep 11, 2017 | 10.86 | 10.98 | 10.86 | 10.94 | 3,554,720 | +0.15(+1.40%) |
Sep 08, 2017 | 10.73 | 10.85 | 10.73 | 10.79 | 2,653,863 | +0.06(+0.55%) |
Sep 07, 2017 | 10.88 | 10.90 | 10.70 | 10.73 | 4,683,885 | -0.15(-1.39%) |
Sep 06, 2017 | 10.88 | 10.94 | 10.81 | 10.88 | 3,279,021 | +0.04(+0.39%) |
Sep 05, 2017 | 11.04 | 11.04 | 10.81 | 10.84 | 5,244,617 | -0.26(-2.34%) |