Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.238 | 8.336 | 8.205 | 8.238 | 632,282 | -0.07(-0.79%) |
Sep 28, 2017 | 8.369 | 8.402 | 8.172 | 8.303 | 537,118 | -0.03(-0.39%) |
Sep 27, 2017 | 8.139 | 8.435 | 8.057 | 8.336 | 816,968 | +0.26(+3.25%) |
Sep 26, 2017 | 8.008 | 8.205 | 7.910 | 8.074 | 659,535 | +0.07(+0.82%) |
Sep 25, 2017 | 7.844 | 8.074 | 7.844 | 8.008 | 739,806 | +0.20(+2.52%) |
Sep 22, 2017 | 7.745 | 7.939 | 7.745 | 7.811 | 540,491 | +0.03(+0.42%) |
Sep 21, 2017 | 7.811 | 7.910 | 7.680 | 7.778 | 492,004 | -0.07(-0.84%) |
Sep 20, 2017 | 7.778 | 7.910 | 7.516 | 7.844 | 1,095,581 | +0.10(+1.27%) |
Sep 19, 2017 | 7.745 | 7.844 | 7.680 | 7.745 | 1,343,739 | +0.07(+0.85%) |
Sep 18, 2017 | 7.384 | 7.713 | 7.384 | 7.680 | 1,934,041 | +0.26(+3.54%) |
Sep 15, 2017 | 7.450 | 7.549 | 7.352 | 7.417 | 1,949,577 | -0.10(-1.31%) |
Sep 14, 2017 | 7.614 | 7.680 | 7.466 | 7.516 | 801,211 | -0.03(-0.43%) |
Sep 13, 2017 | 7.417 | 7.614 | 7.319 | 7.549 | 961,034 | +0.16(+2.22%) |
Sep 12, 2017 | 7.286 | 7.417 | 7.188 | 7.384 | 828,001 | +0.13(+1.81%) |
Sep 11, 2017 | 7.023 | 7.302 | 6.991 | 7.253 | 499,076 | +0.23(+3.27%) |
Sep 08, 2017 | 7.155 | 7.188 | 6.925 | 7.023 | 525,636 | -0.13(-1.83%) |
Sep 07, 2017 | 7.188 | 7.188 | 7.073 | 7.155 | 884,613 | +0.00(+0.00%) |
Sep 06, 2017 | 7.089 | 7.188 | 7.023 | 7.155 | 1,502,342 | +0.10(+1.40%) |
Sep 05, 2017 | 6.925 | 7.122 | 6.892 | 7.056 | 921,696 | +0.16(+2.38%) |
Sep 01, 2017 | 6.728 | 6.827 | 6.662 | 6.892 | 542,053 | +0.20(+2.94%) |
Aug 31, 2017 | 6.564 | 6.728 | 6.498 | 6.695 | 1,241,610 | +0.16(+2.51%) |
Aug 30, 2017 | 6.630 | 6.679 | 6.498 | 6.531 | 1,026,412 | -0.10(-1.49%) |
Aug 29, 2017 | 6.859 | 6.892 | 6.597 | 6.630 | 1,387,528 | -0.30(-4.27%) |
Aug 28, 2017 | 6.827 | 6.958 | 6.679 | 6.925 | 934,876 | +0.10(+1.44%) |
Aug 25, 2017 | 6.630 | 6.991 | 6.564 | 6.827 | 1,403,237 | +0.26(+4.00%) |
Aug 24, 2017 | 6.498 | 6.646 | 6.452 | 6.564 | 1,010,166 | +0.07(+1.01%) |
Aug 23, 2017 | 6.695 | 6.761 | 6.334 | 6.498 | 710,998 | +0.36(+5.88%) |
Aug 22, 2017 | 5.809 | 6.170 | 5.809 | 6.137 | 779,358 | +0.36(+6.25%) |
Aug 21, 2017 | 5.940 | 5.940 | 5.448 | 5.776 | 2,159,038 | -0.16(-2.76%) |
Aug 18, 2017 | 5.973 | 6.039 | 5.908 | 5.940 | 546,277 | -0.10(-1.63%) |
Aug 17, 2017 | 5.940 | 6.104 | 5.908 | 6.039 | 841,948 | +0.03(+0.55%) |
Aug 16, 2017 | 6.137 | 6.170 | 5.875 | 6.006 | 682,552 | -0.13(-2.14%) |
Aug 15, 2017 | 6.006 | 6.154 | 5.842 | 6.137 | 940,887 | +0.13(+2.19%) |
Aug 14, 2017 | 6.170 | 6.236 | 5.957 | 6.006 | 636,677 | -0.13(-2.14%) |
Aug 11, 2017 | 6.236 | 6.367 | 5.973 | 6.137 | 1,259,709 | -0.20(-3.11%) |
Aug 10, 2017 | 6.531 | 6.662 | 6.301 | 6.334 | 535,430 | -0.20(-3.02%) |
Aug 09, 2017 | 6.564 | 6.662 | 6.400 | 6.531 | 761,736 | -0.03(-0.50%) |
Aug 08, 2017 | 6.597 | 6.761 | 6.498 | 6.564 | 656,469 | -0.10(-1.48%) |
Aug 07, 2017 | 6.761 | 6.859 | 6.564 | 6.662 | 913,180 | -0.10(-1.46%) |
Aug 04, 2017 | 7.007 | 6.761 | 6.761 | 477,918 | -0.12(-1.72%) | |
Aug 03, 2017 | 6.847 | 6.976 | 6.749 | 6.879 | 1,130,944 | +0.06(+0.95%) |
Aug 02, 2017 | 6.976 | 6.976 | 6.587 | 6.814 | 1,193,691 | -0.13(-1.87%) |
Aug 01, 2017 | 7.463 | 7.658 | 6.782 | 6.944 | 893,185 | -0.16(-2.28%) |
Jul 31, 2017 | 7.333 | 7.333 | 6.976 | 7.106 | 878,218 | -0.23(-3.10%) |
Jul 28, 2017 | 7.236 | 7.593 | 7.236 | 7.333 | 697,430 | +0.03(+0.44%) |
Jul 27, 2017 | 7.398 | 7.431 | 7.252 | 7.301 | 673,001 | -0.03(-0.44%) |
Jul 26, 2017 | 7.431 | 7.593 | 7.301 | 7.333 | 547,885 | -0.03(-0.44%) |
Jul 25, 2017 | 7.333 | 7.528 | 7.236 | 7.366 | 736,957 | +0.19(+2.71%) |
Jul 24, 2017 | 7.431 | 7.690 | 7.139 | 7.171 | 866,457 | -0.23(-3.07%) |
Jul 21, 2017 | 7.528 | 7.593 | 7.268 | 7.398 | 835,624 | -0.06(-0.87%) |
Jul 20, 2017 | 7.885 | 7.982 | 7.431 | 7.463 | 723,722 | -0.49(-6.12%) |
Jul 19, 2017 | 7.528 | 7.982 | 7.496 | 7.950 | 687,324 | +0.39(+5.15%) |
Jul 18, 2017 | 7.463 | 7.560 | 7.333 | 7.560 | 415,898 | +0.10(+1.30%) |
Jul 17, 2017 | 7.333 | 7.560 | 7.333 | 7.463 | 440,167 | +0.03(+0.44%) |
Jul 14, 2017 | 7.366 | 7.479 | 7.301 | 7.431 | 358,432 | +0.06(+0.88%) |
Jul 13, 2017 | 7.236 | 7.398 | 7.139 | 7.366 | 353,782 | +0.13(+1.79%) |
Jul 12, 2017 | 7.398 | 7.496 | 7.204 | 7.236 | 409,016 | -0.03(-0.45%) |
Jul 11, 2017 | 7.171 | 7.398 | 7.041 | 7.268 | 514,706 | +0.10(+1.36%) |
Jul 10, 2017 | 6.911 | 7.268 | 6.911 | 7.171 | 563,793 | +0.19(+2.79%) |
Jul 07, 2017 | 7.074 | 7.074 | 6.879 | 6.976 | 563,864 | -0.16(-2.27%) |
Jul 06, 2017 | 7.139 | 7.301 | 7.074 | 7.139 | 707,476 | -0.06(-0.90%) |
Jul 05, 2017 | 7.366 | 7.496 | 7.074 | 7.204 | 590,078 | -0.26(-3.48%) |