Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.759 | 7.794 | 7.539 | 7.610 | 49,887 | -0.18(-2.28%) |
Sep 28, 2017 | 8.015 | 8.015 | 7.489 | 7.787 | 69,446 | -0.18(-2.32%) |
Sep 27, 2017 | 7.723 | 8.064 | 7.432 | 7.972 | 162,660 | +0.33(+4.37%) |
Sep 26, 2017 | 7.482 | 7.672 | 7.482 | 7.638 | 35,886 | +0.11(+1.51%) |
Sep 25, 2017 | 7.347 | 7.560 | 7.276 | 7.524 | 94,404 | +0.13(+1.73%) |
Sep 22, 2017 | 7.517 | 7.553 | 7.382 | 7.396 | 62,187 | -0.11(-1.42%) |
Sep 21, 2017 | 7.595 | 7.716 | 7.496 | 7.503 | 54,503 | -0.15(-1.95%) |
Sep 20, 2017 | 7.666 | 7.873 | 7.588 | 7.652 | 162,166 | -0.03(-0.37%) |
Sep 19, 2017 | 7.922 | 7.958 | 7.681 | 7.681 | 129,214 | -0.25(-3.14%) |
Sep 18, 2017 | 7.745 | 8.050 | 7.645 | 7.929 | 181,881 | +0.28(+3.72%) |
Sep 15, 2017 | 7.816 | 8.263 | 7.311 | 7.645 | 447,944 | -0.35(-4.36%) |
Sep 14, 2017 | 7.759 | 8.079 | 7.759 | 7.993 | 275,327 | +0.19(+2.46%) |
Sep 13, 2017 | 7.844 | 7.986 | 7.759 | 7.801 | 219,164 | +0.02(+0.27%) |
Sep 12, 2017 | 7.723 | 7.986 | 7.709 | 7.780 | 112,622 | +0.02(+0.27%) |
Sep 11, 2017 | 7.851 | 7.901 | 7.709 | 7.759 | 176,354 | -0.01(-0.09%) |
Sep 08, 2017 | 7.730 | 7.936 | 7.610 | 7.766 | 126,412 | +0.06(+0.83%) |
Sep 07, 2017 | 7.922 | 8.100 | 7.517 | 7.702 | 135,067 | -0.18(-2.34%) |
Sep 06, 2017 | 7.922 | 8.164 | 7.787 | 7.887 | 160,020 | +0.07(+0.91%) |
Sep 05, 2017 | 7.915 | 8.171 | 7.723 | 7.816 | 250,649 | -0.07(-0.90%) |
Sep 01, 2017 | 7.901 | 7.904 | 7.773 | 7.887 | 23,399 | -0.04(-0.54%) |
Aug 31, 2017 | 7.922 | 7.993 | 7.787 | 7.929 | 67,372 | +0.02(+0.27%) |
Aug 30, 2017 | 7.929 | 7.979 | 7.780 | 7.908 | 26,327 | -0.03(-0.36%) |
Aug 29, 2017 | 8.114 | 8.242 | 7.780 | 7.936 | 94,028 | -0.18(-2.27%) |
Aug 28, 2017 | 7.823 | 8.128 | 7.823 | 8.121 | 69,615 | +0.31(+3.91%) |
Aug 25, 2017 | 7.865 | 7.873 | 7.745 | 7.816 | 15,423 | -0.03(-0.36%) |
Aug 24, 2017 | 7.944 | 7.972 | 7.837 | 7.844 | 41,599 | -0.12(-1.52%) |
Aug 23, 2017 | 7.887 | 8.171 | 7.887 | 7.965 | 183,131 | +0.04(+0.45%) |
Aug 22, 2017 | 7.510 | 7.979 | 7.425 | 7.929 | 83,951 | +0.43(+5.68%) |
Aug 21, 2017 | 7.482 | 7.524 | 7.446 | 7.503 | 25,375 | +0.01(+0.19%) |
Aug 18, 2017 | 7.460 | 7.588 | 7.439 | 7.489 | 50,737 | -0.04(-0.47%) |
Aug 17, 2017 | 7.333 | 7.716 | 7.325 | 7.524 | 127,519 | +0.13(+1.83%) |
Aug 16, 2017 | 7.396 | 7.496 | 7.318 | 7.389 | 35,389 | -0.01(-0.10%) |
Aug 15, 2017 | 7.404 | 7.446 | 7.271 | 7.396 | 39,224 | -0.01(-0.10%) |
Aug 14, 2017 | 7.119 | 7.482 | 7.119 | 7.404 | 72,789 | +0.31(+4.41%) |
Aug 11, 2017 | 7.269 | 7.269 | 7.091 | 7.091 | 315,259 | -0.15(-2.06%) |
Aug 10, 2017 | 7.311 | 7.325 | 7.233 | 7.240 | 70,231 | -0.07(-0.97%) |
Aug 09, 2017 | 7.418 | 7.425 | 7.283 | 7.311 | 100,049 | -0.11(-1.53%) |
Aug 08, 2017 | 7.404 | 7.752 | 7.396 | 7.425 | 249,460 | -0.02(-0.29%) |
Aug 07, 2017 | 7.475 | 7.496 | 7.183 | 7.446 | 60,305 | -0.04(-0.57%) |
Aug 04, 2017 | 7.567 | 7.674 | 7.460 | 7.489 | 52,560 | -0.06(-0.85%) |
Aug 03, 2017 | 7.581 | 7.816 | 7.539 | 7.553 | 63,272 | -0.03(-0.42%) |
Aug 02, 2017 | 7.704 | 7.704 | 7.430 | 7.585 | 84,048 | -0.13(-1.64%) |
Aug 01, 2017 | 7.930 | 7.930 | 7.444 | 7.712 | 63,160 | -0.18(-2.23%) |
Jul 31, 2017 | 8.155 | 8.155 | 7.852 | 7.888 | 34,040 | -0.25(-3.03%) |
Jul 28, 2017 | 8.310 | 8.381 | 8.134 | 8.134 | 39,897 | -0.19(-2.28%) |
Jul 27, 2017 | 8.423 | 8.465 | 8.324 | 8.324 | 52,826 | -0.08(-1.01%) |
Jul 26, 2017 | 8.451 | 8.462 | 8.345 | 8.409 | 23,801 | -0.05(-0.58%) |
Jul 25, 2017 | 8.430 | 8.486 | 8.416 | 8.458 | 38,635 | +0.03(+0.33%) |
Jul 24, 2017 | 8.416 | 8.500 | 8.388 | 8.430 | 41,973 | +0.04(+0.50%) |
Jul 21, 2017 | 8.557 | 8.557 | 8.345 | 8.388 | 52,918 | -0.05(-0.58%) |
Jul 20, 2017 | 8.381 | 8.472 | 8.338 | 8.437 | 83,885 | +0.01(+0.08%) |
Jul 19, 2017 | 8.444 | 8.518 | 8.366 | 8.430 | 29,975 | -0.01(-0.17%) |
Jul 18, 2017 | 8.416 | 8.536 | 8.381 | 8.444 | 103,121 | -0.01(-0.08%) |
Jul 17, 2017 | 8.388 | 8.514 | 8.352 | 8.451 | 129,860 | +0.04(+0.50%) |
Jul 14, 2017 | 8.388 | 8.521 | 8.345 | 8.409 | 34,117 | -0.06(-0.67%) |
Jul 13, 2017 | 8.507 | 8.507 | 8.381 | 8.465 | 50,773 | -0.06(-0.66%) |
Jul 12, 2017 | 8.303 | 8.585 | 8.275 | 8.521 | 53,776 | +0.29(+3.51%) |
Jul 11, 2017 | 8.564 | 8.634 | 8.169 | 8.233 | 50,629 | -0.26(-3.07%) |
Jul 10, 2017 | 8.557 | 8.771 | 8.451 | 8.493 | 39,457 | -0.09(-1.07%) |
Jul 07, 2017 | 8.599 | 8.599 | 8.416 | 8.585 | 24,854 | -0.02(-0.25%) |
Jul 06, 2017 | 8.655 | 8.662 | 8.374 | 8.606 | 33,252 | -0.11(-1.21%) |
Jul 05, 2017 | 8.796 | 8.796 | 8.557 | 8.712 | 52,339 | -0.03(-0.32%) |
Jul 03, 2017 | 8.712 | 8.881 | 8.479 | 8.740 | 47,547 | +0.05(+0.57%) |
Jun 30, 2017 | 8.824 | 8.895 | 8.690 | 8.690 | 74,469 | -0.11(-1.28%) |
Jun 29, 2017 | 8.768 | 8.986 | 8.719 | 8.803 | 73,049 | -0.01(-0.08%) |
Jun 28, 2017 | 8.683 | 8.965 | 8.451 | 8.810 | 147,869 | +0.18(+2.12%) |
Jun 27, 2017 | 8.852 | 9.028 | 8.578 | 8.627 | 103,792 | -0.19(-2.16%) |
Jun 26, 2017 | 8.719 | 9.071 | 8.662 | 8.817 | 236,860 | +0.01(+0.16%) |
Jun 23, 2017 | 8.986 | 9.000 | 8.486 | 8.803 | 1,276,559 | +0.09(+1.05%) |
Jun 22, 2017 | 9.028 | 9.050 | 8.374 | 8.712 | 160,938 | -0.25(-2.75%) |
Jun 21, 2017 | 8.648 | 8.986 | 8.543 | 8.958 | 69,292 | +0.31(+3.58%) |
Jun 20, 2017 | 8.979 | 9.036 | 8.578 | 8.648 | 61,978 | -0.35(-3.91%) |
Jun 19, 2017 | 9.050 | 9.050 | 8.874 | 9.000 | 103,301 | -0.07(-0.78%) |
Jun 16, 2017 | 8.874 | 9.148 | 8.874 | 9.071 | 466,518 | +0.10(+1.10%) |
Jun 15, 2017 | 9.014 | 9.155 | 8.895 | 8.972 | 81,901 | -0.02(-0.23%) |
Jun 14, 2017 | 8.733 | 9.120 | 8.719 | 8.993 | 299,919 | +0.30(+3.40%) |
Jun 13, 2017 | 8.733 | 8.733 | 8.451 | 8.697 | 159,403 | -0.14(-1.59%) |
Jun 12, 2017 | 8.028 | 8.888 | 8.015 | 8.838 | 121,890 | +0.76(+9.42%) |
Jun 09, 2017 | 7.986 | 8.190 | 7.859 | 8.078 | 1,092,050 | -0.16(-1.97%) |
Jun 08, 2017 | 8.014 | 8.275 | 8.000 | 8.240 | 49,926 | +0.15(+1.92%) |
Jun 07, 2017 | 8.127 | 8.127 | 7.959 | 8.085 | 34,317 | -0.02(-0.26%) |
Jun 06, 2017 | 8.007 | 8.134 | 7.993 | 8.106 | 42,749 | +0.03(+0.35%) |
Jun 05, 2017 | 7.852 | 8.099 | 7.852 | 8.078 | 34,049 | +0.18(+2.23%) |
Jun 02, 2017 | 7.852 | 8.064 | 7.690 | 7.902 | 62,270 | +0.15(+2.00%) |
Jun 01, 2017 | 7.514 | 7.817 | 7.514 | 7.747 | 54,362 | +0.25(+3.38%) |
May 31, 2017 | 7.458 | 7.578 | 7.431 | 7.493 | 26,847 | +0.01(+0.19%) |
May 30, 2017 | 7.683 | 7.683 | 7.465 | 7.479 | 34,290 | -0.20(-2.66%) |
May 26, 2017 | 7.634 | 7.683 | 7.606 | 7.683 | 43,897 | +0.06(+0.74%) |
May 25, 2017 | 7.571 | 7.726 | 7.571 | 7.627 | 62,868 | +0.05(+0.65%) |
May 24, 2017 | 7.409 | 7.669 | 7.409 | 7.578 | 72,267 | +0.15(+2.09%) |
May 23, 2017 | 7.578 | 7.711 | 7.352 | 7.423 | 93,456 | -0.26(-3.39%) |
May 22, 2017 | 7.373 | 7.712 | 7.373 | 7.683 | 21,357 | +0.31(+4.20%) |
May 19, 2017 | 7.444 | 7.465 | 7.296 | 7.373 | 64,357 | -0.11(-1.51%) |
May 18, 2017 | 7.324 | 7.535 | 7.303 | 7.486 | 82,490 | +0.14(+1.92%) |
May 17, 2017 | 7.500 | 7.557 | 7.254 | 7.345 | 119,026 | -0.32(-4.22%) |
May 16, 2017 | 7.761 | 7.817 | 7.543 | 7.669 | 86,081 | -0.11(-1.45%) |
May 15, 2017 | 7.613 | 7.916 | 7.613 | 7.782 | 143,653 | +0.24(+3.17%) |
May 12, 2017 | 7.557 | 7.634 | 7.535 | 7.543 | 69,712 | -0.03(-0.37%) |
May 11, 2017 | 7.437 | 7.634 | 7.345 | 7.571 | 62,592 | +0.09(+1.22%) |
May 10, 2017 | 7.303 | 7.507 | 7.092 | 7.479 | 150,563 | +0.11(+1.43%) |
May 09, 2017 | 7.444 | 7.504 | 7.317 | 7.373 | 175,659 | -0.13(-1.78%) |
May 08, 2017 | 7.514 | 7.564 | 7.465 | 7.507 | 98,391 | +0.00(+0.00%) |
May 05, 2017 | 7.535 | 7.599 | 7.430 | 7.507 | 168,198 | -0.07(-0.93%) |
May 04, 2017 | 7.740 | 7.747 | 7.571 | 7.578 | 89,414 | -0.18(-2.27%) |
May 03, 2017 | 7.810 | 7.902 | 7.719 | 7.754 | 62,989 | -0.11(-1.34%) |
May 02, 2017 | 7.951 | 7.951 | 7.817 | 7.859 | 84,725 | -0.05(-0.62%) |
May 01, 2017 | 7.803 | 7.916 | 7.747 | 7.909 | 49,746 | +0.16(+2.09%) |
Apr 28, 2017 | 7.620 | 7.782 | 7.514 | 7.747 | 72,790 | +0.13(+1.66%) |
Apr 27, 2017 | 7.754 | 7.780 | 7.543 | 7.620 | 83,407 | -0.11(-1.46%) |
Apr 26, 2017 | 7.704 | 7.874 | 7.535 | 7.733 | 263,585 | -0.01(-0.09%) |
Apr 25, 2017 | 7.747 | 7.958 | 7.669 | 7.740 | 183,014 | -0.01(-0.09%) |
Apr 24, 2017 | 7.775 | 7.902 | 7.712 | 7.747 | 88,646 | -0.05(-0.63%) |
Apr 21, 2017 | 7.888 | 8.071 | 7.720 | 7.796 | 125,716 | -0.12(-1.51%) |
Apr 20, 2017 | 7.395 | 7.944 | 7.395 | 7.916 | 230,960 | +0.20(+2.55%) |
Apr 19, 2017 | 7.803 | 7.888 | 7.627 | 7.719 | 348,707 | -0.23(-2.92%) |
Apr 18, 2017 | 7.940 | 7.993 | 7.888 | 7.951 | 173,626 | -0.01(-0.09%) |
Apr 17, 2017 | 7.866 | 7.972 | 7.817 | 7.958 | 124,974 | +0.11(+1.44%) |
Apr 13, 2017 | 8.028 | 8.028 | 7.676 | 7.845 | 317,705 | -0.12(-1.50%) |
Apr 12, 2017 | 8.275 | 8.310 | 7.859 | 7.965 | 238,374 | -0.35(-4.23%) |
Apr 11, 2017 | 8.719 | 8.719 | 8.099 | 8.317 | 209,883 | -0.33(-3.83%) |
Apr 10, 2017 | 8.881 | 8.979 | 8.627 | 8.648 | 126,885 | -0.30(-3.31%) |
Apr 07, 2017 | 9.014 | 9.085 | 8.944 | 8.944 | 73,503 | -0.06(-0.70%) |
Apr 06, 2017 | 8.944 | 9.106 | 8.944 | 9.007 | 53,118 | -0.08(-0.85%) |
Apr 05, 2017 | 9.345 | 9.345 | 9.064 | 9.085 | 148,765 | -0.33(-3.52%) |
Apr 04, 2017 | 9.331 | 9.416 | 9.310 | 9.416 | 63,427 | +0.08(+0.91%) |
Apr 03, 2017 | 9.134 | 9.331 | 9.095 | 9.331 | 85,388 | +0.30(+3.35%) |
Mar 31, 2017 | 9.444 | 9.444 | 8.979 | 9.028 | 731,404 | -0.42(-4.40%) |
Mar 30, 2017 | 9.374 | 9.528 | 9.367 | 9.444 | 114,155 | +0.01(+0.07%) |
Mar 29, 2017 | 9.472 | 9.500 | 9.402 | 9.437 | 60,052 | +0.01(+0.07%) |
Mar 28, 2017 | 9.493 | 9.543 | 9.416 | 9.430 | 61,143 | -0.08(-0.89%) |
Mar 27, 2017 | 9.367 | 9.546 | 9.367 | 9.514 | 57,684 | +0.01(+0.07%) |
Mar 24, 2017 | 9.543 | 9.543 | 9.437 | 9.507 | 38,976 | -0.01(-0.07%) |
Mar 23, 2017 | 9.543 | 9.543 | 9.455 | 9.514 | 44,819 | +0.01(+0.07%) |
Mar 22, 2017 | 9.437 | 9.543 | 9.413 | 9.507 | 39,000 | +0.07(+0.75%) |
Mar 21, 2017 | 9.472 | 9.507 | 9.402 | 9.437 | 84,573 | -0.07(-0.74%) |
Mar 20, 2017 | 9.388 | 9.507 | 9.374 | 9.507 | 99,310 | +0.18(+1.89%) |
Mar 17, 2017 | 9.705 | 9.803 | 9.331 | 9.331 | 312,640 | -0.46(-4.74%) |
Mar 16, 2017 | 9.507 | 9.796 | 9.493 | 9.796 | 82,502 | +0.27(+2.88%) |
Mar 15, 2017 | 9.543 | 9.548 | 9.451 | 9.521 | 39,809 | -0.04(-0.44%) |
Mar 14, 2017 | 9.528 | 9.564 | 9.444 | 9.564 | 32,707 | +0.01(+0.07%) |
Mar 13, 2017 | 9.514 | 9.578 | 9.500 | 9.557 | 80,768 | +0.01(+0.15%) |
Mar 10, 2017 | 9.402 | 9.543 | 9.402 | 9.543 | 28,539 | +0.18(+1.88%) |
Mar 09, 2017 | 9.472 | 9.472 | 9.367 | 9.367 | 122,135 | -0.08(-0.82%) |
Mar 08, 2017 | 9.507 | 9.532 | 9.437 | 9.444 | 129,242 | -0.06(-0.67%) |
Mar 07, 2017 | 9.514 | 9.613 | 9.507 | 9.507 | 99,653 | -0.01(-0.15%) |
Mar 06, 2017 | 9.514 | 9.578 | 9.514 | 9.521 | 40,533 | +0.01(+0.07%) |
Mar 03, 2017 | 9.564 | 9.578 | 9.514 | 9.514 | 39,812 | +0.00(+0.00%) |
Mar 02, 2017 | 9.641 | 9.676 | 9.507 | 9.514 | 73,515 | -0.15(-1.53%) |
Mar 01, 2017 | 9.599 | 9.683 | 9.514 | 9.662 | 364,209 | +0.08(+0.88%) |
Feb 28, 2017 | 9.852 | 9.923 | 9.507 | 9.578 | 177,029 | -0.30(-3.00%) |
Feb 27, 2017 | 9.895 | 9.917 | 9.754 | 9.874 | 79,240 | -0.01(-0.14%) |
Feb 24, 2017 | 9.747 | 10.03 | 9.698 | 9.888 | 63,362 | +0.06(+0.65%) |
Feb 23, 2017 | 9.740 | 9.845 | 9.578 | 9.824 | 72,764 | +0.21(+2.20%) |
Feb 22, 2017 | 9.543 | 9.705 | 9.521 | 9.613 | 21,160 | +0.08(+0.81%) |
Feb 21, 2017 | 9.458 | 9.564 | 9.416 | 9.536 | 33,608 | +0.02(+0.22%) |
Feb 17, 2017 | 9.514 | 9.514 | 9.514 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.543 | 9.543 | 9.507 | 9.507 | 149,445 | -0.06(-0.59%) |
Feb 15, 2017 | 9.606 | 9.690 | 9.557 | 9.564 | 85,225 | +0.05(+0.52%) |
Feb 14, 2017 | 9.521 | 9.578 | 9.345 | 9.514 | 297,086 | +0.01(+0.07%) |
Feb 13, 2017 | 9.507 | 9.676 | 9.507 | 9.507 | 250,794 | +0.00(+0.00%) |