Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.96 | 11.30 | 10.81 | 11.25 | 2,714,836 | +0.37(+3.40%) |
Nov 29, 2017 | 11.34 | 11.62 | 10.85 | 10.88 | 2,478,615 | -0.53(-4.65%) |
Nov 28, 2017 | 11.49 | 11.49 | 11.15 | 11.41 | 2,145,146 | -0.06(-0.52%) |
Nov 27, 2017 | 11.52 | 11.63 | 11.29 | 11.47 | 2,899,304 | -0.01(-0.09%) |
Nov 24, 2017 | 11.41 | 11.62 | 11.35 | 11.48 | 1,245,636 | +0.15(+1.32%) |
Nov 22, 2017 | 11.09 | 11.45 | 10.96 | 11.33 | 2,755,377 | +0.12(+1.07%) |
Nov 21, 2017 | 11.27 | 11.34 | 11.15 | 11.21 | 2,648,972 | -0.07(-0.62%) |
Nov 20, 2017 | 11.38 | 11.46 | 11.25 | 11.28 | 1,694,492 | -0.24(-2.08%) |
Nov 17, 2017 | 11.35 | 11.91 | 11.34 | 11.52 | 6,097,087 | +0.34(+3.04%) |
Nov 16, 2017 | 11.19 | 11.86 | 11.11 | 11.18 | 3,384,818 | +0.02(+0.18%) |
Nov 15, 2017 | 10.34 | 11.38 | 10.26 | 11.16 | 3,320,517 | +0.72(+6.90%) |
Nov 14, 2017 | 10.62 | 10.81 | 10.21 | 10.44 | 3,444,551 | -0.17(-1.60%) |
Nov 13, 2017 | 11.05 | 11.08 | 10.54 | 10.61 | 2,252,246 | -0.39(-3.55%) |
Nov 10, 2017 | 10.78 | 11.05 | 10.67 | 11.00 | 1,840,675 | +0.18(+1.66%) |
Nov 09, 2017 | 11.14 | 11.32 | 10.77 | 10.82 | 3,075,610 | -0.35(-3.13%) |
Nov 08, 2017 | 11.41 | 11.55 | 10.87 | 11.17 | 3,483,505 | -0.29(-2.53%) |
Nov 07, 2017 | 11.24 | 11.55 | 11.19 | 11.46 | 1,733,171 | +0.25(+2.23%) |
Nov 06, 2017 | 11.12 | 11.43 | 11.10 | 11.21 | 1,793,814 | +0.08(+0.72%) |
Nov 03, 2017 | 10.84 | 11.13 | 10.68 | 11.13 | 1,777,099 | +0.29(+2.68%) |
Nov 02, 2017 | 10.50 | 11.05 | 10.47 | 10.84 | 2,624,752 | +0.37(+3.53%) |
Nov 01, 2017 | 10.53 | 11.06 | 10.44 | 10.47 | 6,089,516 | +0.02(+0.19%) |
Oct 31, 2017 | 10.50 | 10.87 | 10.25 | 10.45 | 5,363,906 | -0.21(-1.97%) |
Oct 30, 2017 | 10.80 | 11.06 | 10.52 | 10.66 | 3,165,094 | -0.25(-2.29%) |
Oct 27, 2017 | 9.980 | 10.92 | 9.980 | 10.91 | 3,253,136 | +0.44(+4.20%) |
Oct 26, 2017 | 10.16 | 10.51 | 10.03 | 10.47 | 3,726,589 | +0.21(+2.05%) |
Oct 25, 2017 | 10.42 | 10.46 | 10.23 | 10.26 | 2,240,091 | -0.19(-1.82%) |
Oct 24, 2017 | 10.86 | 10.95 | 10.37 | 10.45 | 3,536,394 | -0.29(-2.70%) |
Oct 23, 2017 | 11.00 | 11.04 | 10.70 | 10.74 | 4,095,814 | -0.34(-3.07%) |
Oct 20, 2017 | 11.43 | 11.43 | 11.08 | 11.08 | 1,791,018 | -0.26(-2.29%) |
Oct 19, 2017 | 11.70 | 11.70 | 11.10 | 11.34 | 2,783,074 | -0.37(-3.16%) |
Oct 18, 2017 | 11.79 | 11.89 | 11.68 | 11.71 | 1,465,418 | +0.01(+0.09%) |
Oct 17, 2017 | 12.07 | 12.12 | 11.68 | 11.70 | 2,023,111 | -0.37(-3.07%) |
Oct 16, 2017 | 12.24 | 12.52 | 12.02 | 12.07 | 3,223,499 | -0.29(-2.35%) |
Oct 13, 2017 | 12.41 | 12.50 | 12.24 | 12.36 | 2,027,898 | -0.08(-0.64%) |
Oct 12, 2017 | 12.21 | 12.45 | 12.12 | 12.44 | 3,236,585 | +0.15(+1.22%) |
Oct 11, 2017 | 12.33 | 12.40 | 12.20 | 12.29 | 2,231,222 | -0.01(-0.08%) |
Oct 10, 2017 | 12.33 | 12.35 | 12.16 | 12.30 | 1,970,567 | +0.00(+0.00%) |
Oct 09, 2017 | 12.31 | 12.40 | 12.10 | 12.30 | 1,530,262 | -0.02(-0.16%) |
Oct 06, 2017 | 12.35 | 12.46 | 12.26 | 12.32 | 1,390,097 | -0.11(-0.88%) |
Oct 05, 2017 | 12.35 | 12.43 | 12.21 | 12.43 | 1,438,138 | +0.05(+0.40%) |
Oct 04, 2017 | 12.29 | 12.49 | 12.04 | 12.38 | 1,748,456 | +0.07(+0.57%) |
Oct 03, 2017 | 12.33 | 12.44 | 11.87 | 12.31 | 3,283,113 | -0.14(-1.12%) |
Oct 02, 2017 | 12.31 | 12.68 | 12.20 | 12.45 | 3,004,431 | +0.15(+1.22%) |
Sep 29, 2017 | 12.34 | 12.47 | 12.17 | 12.30 | 3,400,761 | +0.05(+0.41%) |
Sep 28, 2017 | 12.10 | 12.46 | 11.93 | 12.25 | 4,653,164 | +0.09(+0.74%) |
Sep 27, 2017 | 12.32 | 12.16 | 6,888,635 | +0.87(+7.71%) | ||
Sep 26, 2017 | 11.29 | 11.42 | 11.19 | 11.29 | 2,398,310 | -0.03(-0.27%) |
Sep 25, 2017 | 11.17 | 11.56 | 11.17 | 11.32 | 2,849,764 | +0.00(+0.00%) |
Sep 22, 2017 | 11.44 | 11.50 | 11.16 | 11.32 | 2,932,588 | -0.15(-1.31%) |
Sep 21, 2017 | 11.66 | 11.81 | 11.44 | 11.47 | 3,376,170 | -0.13(-1.12%) |
Sep 20, 2017 | 11.55 | 11.74 | 11.28 | 11.60 | 5,245,572 | +0.08(+0.69%) |
Sep 19, 2017 | 11.29 | 11.69 | 11.21 | 11.52 | 5,220,831 | +0.23(+2.04%) |
Sep 18, 2017 | 10.81 | 11.37 | 10.56 | 11.29 | 7,516,202 | +0.47(+4.34%) |
Sep 15, 2017 | 11.17 | 11.34 | 10.75 | 10.82 | 21,720,516 | +0.02(+0.19%) |
Sep 14, 2017 | 9.650 | 10.86 | 9.650 | 10.80 | 7,087,012 | +0.27(+2.56%) |
Sep 13, 2017 | 10.03 | 10.61 | 10.00 | 10.53 | 6,261,559 | +0.56(+5.62%) |
Sep 12, 2017 | 10.99 | 11.00 | 9.600 | 9.970 | 11,707,084 | -0.56(-5.32%) |
Sep 11, 2017 | 11.81 | 11.93 | 10.45 | 10.53 | 17,188,238 | -0.45(-4.10%) |
Sep 08, 2017 | 10.27 | 12.03 | 10.15 | 10.98 | 19,001,760 | +0.71(+6.91%) |
Sep 07, 2017 | 9.810 | 10.31 | 9.730 | 10.27 | 4,315,838 | +0.41(+4.16%) |
Sep 06, 2017 | 9.870 | 10.09 | 9.350 | 9.860 | 5,273,811 | +0.06(+0.61%) |
Sep 05, 2017 | 9.840 | 10.07 | 9.650 | 9.800 | 3,056,253 | -0.05(-0.51%) |