Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.747 | 10.11 | 9.615 | 9.860 | 1,479,904 | -0.14(-1.41%) |
Sep 28, 2017 | 10.44 | 10.66 | 9.766 | 10.00 | 1,700,032 | -0.35(-3.37%) |
Sep 27, 2017 | 10.30 | 10.54 | 10.12 | 10.35 | 1,804,961 | +0.08(+0.83%) |
Sep 26, 2017 | 9.870 | 10.35 | 9.682 | 10.27 | 1,606,962 | +0.41(+4.21%) |
Sep 25, 2017 | 9.785 | 10.08 | 9.549 | 9.851 | 1,955,220 | +0.25(+2.65%) |
Sep 22, 2017 | 9.521 | 9.662 | 9.163 | 9.596 | 1,544,140 | -0.01(-0.10%) |
Sep 21, 2017 | 9.427 | 9.643 | 9.229 | 9.606 | 1,690,249 | +0.27(+2.93%) |
Sep 20, 2017 | 8.814 | 9.342 | 8.776 | 9.332 | 2,372,355 | +0.66(+7.61%) |
Sep 19, 2017 | 8.484 | 8.738 | 8.399 | 8.672 | 1,366,736 | +0.32(+3.84%) |
Sep 18, 2017 | 7.965 | 8.418 | 7.890 | 8.352 | 1,455,678 | +0.33(+4.11%) |
Sep 15, 2017 | 7.984 | 8.079 | 7.796 | 8.022 | 2,747,879 | +0.08(+1.07%) |
Sep 14, 2017 | 8.022 | 8.173 | 7.692 | 7.937 | 1,681,201 | +0.11(+1.45%) |
Sep 13, 2017 | 7.683 | 8.050 | 7.466 | 7.824 | 2,335,341 | +0.17(+2.22%) |
Sep 12, 2017 | 7.051 | 7.796 | 6.976 | 7.654 | 2,021,237 | +0.61(+8.70%) |
Sep 11, 2017 | 7.174 | 7.211 | 6.929 | 7.042 | 1,195,171 | -0.18(-2.48%) |
Sep 08, 2017 | 7.475 | 7.504 | 7.043 | 7.221 | 1,007,695 | -0.31(-4.13%) |
Sep 07, 2017 | 7.362 | 7.541 | 7.287 | 7.532 | 901,545 | +0.09(+1.27%) |
Sep 06, 2017 | 7.551 | 7.315 | 7.438 | 1,579,100 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.645 | 7.796 | 7.089 | 7.249 | 1,406,853 | -0.05(-0.65%) |
Sep 01, 2017 | 7.372 | 7.380 | 7.117 | 7.296 | 1,228,925 | -0.06(-0.77%) |
Aug 31, 2017 | 7.060 | 7.419 | 7.006 | 7.353 | 1,909,213 | +0.41(+5.98%) |
Aug 30, 2017 | 6.655 | 6.985 | 6.561 | 6.938 | 1,229,029 | +0.18(+2.65%) |
Aug 29, 2017 | 6.693 | 6.825 | 6.518 | 6.759 | 918,660 | +0.01(+0.14%) |
Aug 28, 2017 | 6.881 | 6.910 | 6.438 | 6.749 | 1,292,901 | -0.08(-1.11%) |
Aug 25, 2017 | 6.533 | 6.863 | 6.514 | 6.825 | 804,065 | +0.33(+5.08%) |
Aug 24, 2017 | 6.410 | 6.570 | 6.316 | 6.495 | 900,072 | +0.02(+0.29%) |
Aug 23, 2017 | 6.495 | 6.740 | 6.401 | 6.476 | 1,515,949 | -0.06(-0.87%) |
Aug 22, 2017 | 6.240 | 6.551 | 6.174 | 6.533 | 1,440,171 | +0.37(+5.96%) |
Aug 21, 2017 | 6.344 | 6.429 | 6.099 | 6.165 | 1,523,553 | -0.25(-3.96%) |
Aug 18, 2017 | 6.184 | 6.561 | 6.184 | 6.419 | 961,688 | +0.18(+2.87%) |
Aug 17, 2017 | 6.165 | 6.485 | 6.127 | 6.240 | 1,174,542 | -0.03(-0.45%) |
Aug 16, 2017 | 6.476 | 6.665 | 6.174 | 6.269 | 1,516,662 | -0.20(-3.06%) |
Aug 15, 2017 | 6.627 | 6.683 | 6.278 | 6.467 | 1,552,744 | -0.16(-2.42%) |
Aug 14, 2017 | 6.853 | 6.910 | 6.599 | 6.627 | 1,586,382 | -0.21(-3.03%) |
Aug 11, 2017 | 6.599 | 6.919 | 6.599 | 6.834 | 1,082,203 | +0.06(+0.83%) |
Aug 10, 2017 | 6.872 | 7.258 | 6.712 | 6.778 | 1,252,586 | +0.01(+0.14%) |
Aug 09, 2017 | 6.910 | 7.004 | 6.655 | 6.768 | 1,118,537 | -0.06(-0.83%) |
Aug 08, 2017 | 6.778 | 7.263 | 6.712 | 6.825 | 1,748,300 | -0.07(-0.96%) |
Aug 07, 2017 | 6.617 | 7.023 | 6.429 | 6.891 | 1,470,089 | +0.25(+3.69%) |
Aug 04, 2017 | 6.787 | 7.056 | 6.193 | 6.646 | 3,552,603 | -0.35(-4.99%) |
Aug 03, 2017 | 7.117 | 7.409 | 6.881 | 6.995 | 1,434,641 | -0.15(-2.11%) |
Aug 02, 2017 | 7.202 | 7.588 | 7.098 | 7.145 | 1,727,062 | -0.24(-3.19%) |
Aug 01, 2017 | 7.551 | 7.610 | 7.147 | 7.381 | 1,669,833 | -0.27(-3.57%) |
Jul 31, 2017 | 7.833 | 7.871 | 7.334 | 7.654 | 1,710,316 | -0.26(-3.33%) |
Jul 28, 2017 | 7.918 | 8.380 | 7.805 | 7.918 | 1,469,460 | -0.07(-0.83%) |
Jul 27, 2017 | 7.937 | 8.088 | 7.767 | 7.984 | 1,033,876 | +0.02(+0.24%) |
Jul 26, 2017 | 8.295 | 8.342 | 7.833 | 7.965 | 2,413,077 | -0.17(-2.09%) |
Jul 25, 2017 | 8.201 | 7.211 | 8.135 | 3,375,672 | +1.03(+14.46%) | |
Jul 24, 2017 | 7.230 | 7.372 | 6.985 | 7.108 | 1,297,923 | -0.07(-0.92%) |
Jul 21, 2017 | 7.400 | 7.409 | 7.060 | 7.174 | 1,778,140 | -0.27(-3.67%) |
Jul 20, 2017 | 7.796 | 7.871 | 7.367 | 7.447 | 1,775,048 | -0.23(-2.95%) |
Jul 19, 2017 | 7.164 | 7.683 | 7.164 | 7.673 | 2,212,999 | +0.51(+7.11%) |
Jul 18, 2017 | 7.390 | 7.522 | 7.004 | 7.164 | 1,416,764 | -0.08(-1.04%) |
Jul 17, 2017 | 7.070 | 7.485 | 7.051 | 7.240 | 1,317,390 | +0.08(+1.05%) |
Jul 14, 2017 | 7.390 | 7.475 | 6.919 | 7.164 | 1,427,089 | -0.08(-1.17%) |
Jul 13, 2017 | 7.004 | 7.277 | 6.902 | 7.249 | 1,320,015 | +0.21(+2.95%) |
Jul 12, 2017 | 7.240 | 7.438 | 6.957 | 7.042 | 2,337,663 | +0.01(+0.13%) |
Jul 11, 2017 | 7.060 | 7.240 | 6.721 | 7.032 | 2,197,514 | -0.04(-0.53%) |
Jul 10, 2017 | 6.797 | 7.306 | 6.731 | 7.070 | 2,261,919 | +0.14(+2.04%) |
Jul 07, 2017 | 6.929 | 6.938 | 6.259 | 6.929 | 3,831,733 | -0.08(-1.08%) |
Jul 06, 2017 | 7.833 | 7.871 | 6.910 | 7.004 | 3,666,106 | -0.68(-8.83%) |
Jul 05, 2017 | 8.060 | 8.079 | 7.522 | 7.683 | 2,614,063 | -0.60(-7.28%) |