Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.690 | 10.07 | 9.369 | 10.07 | 36,194 | +0.71(+7.53%) |
Sep 28, 2017 | 8.920 | 9.818 | 8.920 | 9.369 | 56,537 | +0.51(+5.80%) |
Sep 27, 2017 | 8.663 | 8.913 | 8.599 | 8.855 | 11,390 | +0.19(+2.22%) |
Sep 26, 2017 | 8.064 | 8.791 | 6.802 | 8.663 | 62,936 | +0.32(+3.85%) |
Sep 25, 2017 | 8.342 | 8.406 | 8.214 | 8.342 | 25,419 | +0.00(+0.00%) |
Sep 22, 2017 | 8.214 | 8.406 | 8.021 | 8.342 | 10,106 | +0.19(+2.36%) |
Sep 21, 2017 | 8.085 | 8.342 | 7.893 | 8.150 | 24,992 | +0.06(+0.79%) |
Sep 20, 2017 | 7.893 | 8.085 | 7.700 | 8.085 | 19,301 | +0.19(+2.44%) |
Sep 19, 2017 | 7.957 | 8.002 | 7.059 | 7.893 | 29,761 | +0.13(+1.65%) |
Sep 18, 2017 | 7.315 | 7.829 | 7.315 | 7.765 | 21,783 | +0.32(+4.31%) |
Sep 15, 2017 | 7.251 | 7.486 | 7.251 | 7.444 | 5,896 | +0.06(+0.87%) |
Sep 14, 2017 | 7.251 | 7.380 | 7.187 | 7.380 | 3,281 | +0.06(+0.88%) |
Sep 13, 2017 | 7.187 | 7.380 | 7.187 | 7.315 | 4,305 | +0.06(+0.88%) |
Sep 12, 2017 | 7.123 | 7.315 | 7.059 | 7.251 | 5,577 | +0.13(+1.80%) |
Sep 11, 2017 | 7.380 | 7.380 | 7.123 | 7.123 | 9,070 | -0.32(-4.31%) |
Sep 08, 2017 | 7.251 | 7.572 | 7.065 | 7.444 | 19,484 | +0.27(+3.80%) |
Sep 07, 2017 | 7.251 | 7.315 | 7.123 | 7.171 | 6,834 | -0.14(-1.97%) |
Sep 06, 2017 | 7.187 | 7.380 | 7.187 | 7.315 | 3,150 | +0.19(+2.70%) |
Sep 05, 2017 | 7.059 | 7.187 | 7.059 | 7.123 | 8,102 | +0.10(+1.37%) |
Sep 01, 2017 | 6.995 | 7.059 | 6.930 | 7.027 | 7,760 | +0.10(+1.39%) |
Aug 31, 2017 | 6.995 | 7.059 | 6.866 | 6.930 | 10,681 | +0.06(+0.93%) |
Aug 30, 2017 | 6.995 | 6.995 | 6.866 | 6.866 | 6,803 | +0.00(+0.00%) |
Aug 29, 2017 | 7.059 | 7.123 | 6.866 | 6.866 | 8,883 | -0.20(-2.82%) |
Aug 28, 2017 | 7.508 | 7.508 | 6.930 | 7.065 | 22,452 | -0.12(-1.70%) |
Aug 25, 2017 | 7.636 | 7.636 | 7.187 | 7.187 | 5,141 | -0.19(-2.61%) |
Aug 24, 2017 | 7.444 | 7.572 | 7.251 | 7.380 | 8,028 | +0.13(+1.77%) |
Aug 23, 2017 | 7.444 | 7.444 | 7.187 | 7.251 | 3,564 | -0.19(-2.59%) |
Aug 22, 2017 | 7.251 | 7.444 | 7.123 | 7.444 | 2,529 | +0.13(+1.75%) |
Aug 21, 2017 | 7.315 | 7.700 | 7.315 | 7.315 | 3,346 | -0.17(-2.27%) |
Aug 18, 2017 | 7.508 | 7.604 | 7.315 | 7.485 | 11,129 | -0.02(-0.30%) |
Aug 17, 2017 | 7.508 | 7.571 | 7.219 | 7.508 | 6,860 | +0.06(+0.86%) |
Aug 16, 2017 | 7.187 | 7.572 | 7.059 | 7.444 | 8,496 | +0.32(+4.50%) |
Aug 15, 2017 | 7.187 | 7.187 | 6.995 | 7.123 | 5,088 | +0.13(+1.83%) |
Aug 14, 2017 | 7.187 | 7.187 | 6.738 | 6.995 | 9,375 | -0.06(-0.85%) |
Aug 11, 2017 | 7.315 | 7.423 | 6.995 | 7.054 | 12,287 | -0.13(-1.85%) |
Aug 10, 2017 | 7.700 | 7.700 | 7.059 | 7.187 | 10,442 | -0.32(-4.27%) |
Aug 09, 2017 | 7.380 | 7.700 | 7.251 | 7.508 | 19,234 | +0.19(+2.63%) |
Aug 08, 2017 | 7.315 | 7.415 | 7.251 | 7.315 | 2,538 | +0.06(+0.88%) |
Aug 07, 2017 | 7.123 | 7.380 | 7.059 | 7.251 | 8,399 | +0.06(+0.89%) |
Aug 04, 2017 | 7.444 | 7.444 | 6.738 | 7.187 | 17,575 | -0.26(-3.45%) |
Aug 03, 2017 | 7.444 | 7.508 | 7.380 | 7.444 | 9,464 | -0.06(-0.85%) |
Aug 02, 2017 | 7.572 | 7.572 | 7.123 | 7.508 | 22,974 | -0.13(-1.68%) |
Aug 01, 2017 | 7.700 | 7.848 | 7.380 | 7.636 | 19,876 | -0.01(-0.08%) |
Jul 31, 2017 | 8.984 | 9.176 | 6.199 | 7.643 | 142,619 | -1.08(-12.43%) |
Jul 28, 2017 | 8.727 | 8.920 | 8.663 | 8.727 | 11,312 | +0.06(+0.74%) |
Jul 27, 2017 | 8.632 | 8.791 | 8.535 | 8.663 | 18,059 | +0.06(+0.75%) |
Jul 26, 2017 | 8.920 | 8.920 | 8.470 | 8.599 | 8,858 | -0.13(-1.47%) |
Jul 25, 2017 | 8.791 | 8.920 | 8.663 | 8.727 | 8,769 | -0.13(-1.45%) |
Jul 24, 2017 | 8.984 | 9.176 | 8.791 | 8.855 | 6,406 | -0.19(-2.13%) |
Jul 21, 2017 | 9.048 | 9.207 | 8.791 | 9.048 | 11,300 | +0.13(+1.44%) |
Jul 20, 2017 | 9.048 | 9.220 | 8.664 | 8.920 | 5,520 | +0.00(+0.00%) |
Jul 19, 2017 | 8.855 | 9.048 | 8.535 | 8.920 | 5,834 | +0.37(+4.28%) |
Jul 18, 2017 | 9.112 | 9.305 | 8.406 | 8.554 | 41,040 | -0.24(-2.70%) |
Jul 17, 2017 | 8.342 | 8.855 | 8.278 | 8.791 | 16,445 | +0.45(+5.38%) |
Jul 14, 2017 | 8.278 | 8.406 | 8.214 | 8.342 | 8,140 | +0.19(+2.36%) |
Jul 13, 2017 | 8.085 | 8.342 | 8.021 | 8.150 | 7,144 | +0.00(+0.00%) |
Jul 12, 2017 | 8.214 | 8.214 | 7.957 | 8.150 | 5,457 | +0.00(+0.00%) |
Jul 11, 2017 | 8.021 | 8.214 | 7.989 | 8.150 | 8,008 | +0.19(+2.42%) |
Jul 10, 2017 | 7.572 | 8.021 | 7.572 | 7.957 | 8,017 | +0.06(+0.81%) |
Jul 07, 2017 | 7.765 | 7.957 | 7.661 | 7.893 | 5,902 | +0.13(+1.65%) |
Jul 06, 2017 | 7.765 | 7.765 | 7.637 | 7.765 | 1,399 | +0.00(+0.00%) |
Jul 05, 2017 | 7.957 | 8.085 | 7.750 | 7.765 | 9,896 | -0.19(-2.42%) |