Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.95 | 13.15 | 12.82 | 13.04 | 15,136,526 | +0.05(+0.42%) |
Oct 30, 2017 | 12.73 | 13.06 | 12.69 | 12.98 | 20,534,462 | +0.32(+2.53%) |
Oct 27, 2017 | 12.32 | 12.66 | 12.28 | 12.66 | 9,877,741 | +0.23(+1.84%) |
Oct 26, 2017 | 12.40 | 12.48 | 12.18 | 12.43 | 12,094,643 | +0.07(+0.59%) |
Oct 25, 2017 | 12.49 | 12.62 | 12.23 | 12.36 | 12,258,262 | -0.21(-1.68%) |
Oct 24, 2017 | 12.60 | 12.71 | 12.51 | 12.57 | 13,238,947 | +0.07(+0.59%) |
Oct 23, 2017 | 12.76 | 12.81 | 12.49 | 12.50 | 9,477,064 | -0.28(-2.15%) |
Oct 20, 2017 | 12.65 | 12.79 | 12.60 | 12.77 | 8,154,534 | +0.17(+1.38%) |
Oct 19, 2017 | 12.55 | 12.74 | 12.51 | 12.60 | 8,007,450 | -0.03(-0.22%) |
Oct 18, 2017 | 12.77 | 12.97 | 12.60 | 12.63 | 10,768,401 | -0.17(-1.36%) |
Oct 17, 2017 | 12.70 | 12.81 | 12.52 | 12.80 | 10,053,519 | +0.10(+0.79%) |
Oct 16, 2017 | 12.70 | 12.94 | 12.64 | 12.70 | 12,404,879 | +0.09(+0.73%) |
Oct 13, 2017 | 12.63 | 12.79 | 12.59 | 12.61 | 12,413,153 | +0.12(+0.96%) |
Oct 12, 2017 | 12.39 | 12.55 | 12.35 | 12.49 | 7,490,912 | -0.06(-0.44%) |
Oct 11, 2017 | 12.53 | 12.59 | 12.32 | 12.54 | 8,426,540 | +0.06(+0.44%) |
Oct 10, 2017 | 12.60 | 12.69 | 12.46 | 12.49 | 10,809,602 | +0.04(+0.29%) |
Oct 09, 2017 | 12.47 | 12.54 | 12.34 | 12.45 | 7,576,657 | +0.03(+0.22%) |
Oct 06, 2017 | 12.50 | 12.69 | 12.34 | 12.43 | 8,488,698 | -0.30(-2.38%) |
Oct 05, 2017 | 12.76 | 12.91 | 12.66 | 12.73 | 12,094,408 | -0.02(-0.14%) |
Oct 04, 2017 | 12.65 | 12.98 | 12.64 | 12.75 | 15,618,454 | +0.13(+1.02%) |
Oct 03, 2017 | 12.43 | 12.62 | 12.39 | 12.62 | 10,617,351 | +0.16(+1.25%) |
Oct 02, 2017 | 12.10 | 12.47 | 11.99 | 12.46 | 12,022,360 | +0.03(+0.22%) |
Sep 29, 2017 | 12.33 | 12.45 | 12.20 | 12.43 | 15,823,482 | +0.03(+0.22%) |
Sep 28, 2017 | 12.63 | 12.79 | 12.25 | 12.41 | 21,061,498 | -0.18(-1.46%) |
Sep 27, 2017 | 12.66 | 12.22 | 12.59 | 23,585,430 | +0.30(+2.46%) | |
Sep 26, 2017 | 12.00 | 12.33 | 11.89 | 12.29 | 16,265,262 | +0.19(+1.59%) |
Sep 25, 2017 | 11.88 | 12.14 | 11.79 | 12.10 | 11,743,655 | +0.37(+3.13%) |
Sep 22, 2017 | 11.60 | 11.89 | 11.57 | 11.73 | 12,931,912 | +0.05(+0.47%) |
Sep 21, 2017 | 11.37 | 11.75 | 11.30 | 11.67 | 20,239,122 | +0.28(+2.50%) |
Sep 20, 2017 | 11.04 | 11.49 | 11.02 | 11.39 | 17,166,814 | +0.39(+3.50%) |
Sep 19, 2017 | 11.09 | 11.11 | 10.93 | 11.00 | 8,485,801 | -0.02(-0.17%) |
Sep 18, 2017 | 10.95 | 11.09 | 10.88 | 11.02 | 10,978,883 | +0.02(+0.17%) |
Sep 15, 2017 | 10.97 | 11.07 | 10.86 | 11.00 | 12,360,906 | +0.06(+0.59%) |
Sep 14, 2017 | 11.00 | 11.16 | 10.85 | 10.94 | 15,112,819 | +0.02(+0.17%) |
Sep 13, 2017 | 10.68 | 11.04 | 10.68 | 10.92 | 16,160,033 | +0.29(+2.76%) |
Sep 12, 2017 | 10.55 | 10.78 | 10.49 | 10.63 | 9,674,317 | +0.09(+0.87%) |
Sep 11, 2017 | 10.37 | 10.59 | 10.31 | 10.54 | 9,325,505 | +0.17(+1.59%) |
Sep 08, 2017 | 10.77 | 10.77 | 10.17 | 10.37 | 20,340,440 | -0.43(-3.99%) |
Sep 07, 2017 | 10.73 | 10.80 | 10.63 | 10.80 | 11,856,133 | +0.05(+0.43%) |
Sep 06, 2017 | 10.45 | 10.84 | 10.41 | 10.76 | 18,233,040 | +0.40(+3.90%) |
Sep 05, 2017 | 10.44 | 10.55 | 10.23 | 10.35 | 12,143,611 | +0.02(+0.18%) |
Sep 01, 2017 | 10.22 | 10.31 | 10.11 | 10.33 | 8,491,697 | +0.14(+1.35%) |
Aug 31, 2017 | 10.07 | 10.40 | 10.00 | 10.20 | 16,768,865 | +0.20(+2.02%) |
Aug 30, 2017 | 9.913 | 10.02 | 9.757 | 9.995 | 9,710,682 | +0.02(+0.18%) |
Aug 29, 2017 | 9.940 | 10.02 | 9.794 | 9.977 | 8,374,305 | -0.04(-0.37%) |
Aug 28, 2017 | 10.13 | 10.22 | 9.895 | 10.01 | 9,356,792 | -0.12(-1.18%) |
Aug 25, 2017 | 10.15 | 10.18 | 10.05 | 10.13 | 7,728,238 | +0.05(+0.55%) |
Aug 24, 2017 | 10.06 | 10.13 | 9.986 | 10.08 | 8,449,545 | -0.03(-0.27%) |
Aug 23, 2017 | 9.931 | 10.18 | 9.858 | 10.11 | 7,318,958 | +0.12(+1.19%) |
Aug 22, 2017 | 9.922 | 10.02 | 9.844 | 9.986 | 11,022,487 | +0.11(+1.11%) |
Aug 21, 2017 | 9.913 | 9.931 | 9.781 | 9.876 | 12,235,700 | -0.09(-0.92%) |
Aug 18, 2017 | 9.913 | 10.00 | 9.674 | 9.968 | 31,329,996 | +0.05(+0.46%) |
Aug 17, 2017 | 10.20 | 10.32 | 9.904 | 9.922 | 17,205,544 | -0.34(-3.31%) |
Aug 16, 2017 | 10.61 | 10.66 | 10.20 | 10.26 | 15,090,083 | -0.31(-2.95%) |
Aug 15, 2017 | 10.57 | 10.64 | 10.42 | 10.57 | 13,072,179 | -0.09(-0.86%) |
Aug 14, 2017 | 11.08 | 11.12 | 10.66 | 10.66 | 15,504,767 | -0.40(-3.65%) |
Aug 11, 2017 | 10.95 | 11.18 | 10.92 | 11.07 | 12,818,122 | +0.06(+0.58%) |
Aug 10, 2017 | 11.27 | 11.32 | 10.99 | 11.00 | 14,218,424 | -0.14(-1.23%) |
Aug 09, 2017 | 11.36 | 11.46 | 11.10 | 11.14 | 14,871,333 | -0.16(-1.37%) |
Aug 08, 2017 | 11.21 | 11.54 | 11.19 | 11.30 | 14,367,879 | +0.02(+0.16%) |
Aug 07, 2017 | 11.67 | 11.71 | 11.24 | 11.28 | 21,865,186 | -0.50(-4.26%) |
Aug 04, 2017 | 11.42 | 11.84 | 11.37 | 11.78 | 23,842,546 | +0.36(+3.12%) |
Aug 03, 2017 | 11.21 | 11.97 | 11.11 | 11.42 | 35,643,144 | +0.43(+3.90%) |
Aug 02, 2017 | 10.79 | 11.21 | 10.73 | 11.00 | 25,255,292 | +0.12(+1.09%) |