Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.370 | 8.790 | 8.070 | 8.790 | 5,145 | -0.21(-2.33%) |
Sep 28, 2017 | 8.200 | 9.000 | 8.200 | 9.000 | 2,512 | +0.25(+2.86%) |
Sep 27, 2017 | 8.850 | 8.850 | 8.750 | 8.750 | 929 | +0.37(+4.42%) |
Sep 25, 2017 | 8.380 | 8.380 | 8.380 | 0 | -0.27(-3.12%) | |
Sep 22, 2017 | 8.550 | 8.750 | 8.550 | 8.650 | 2,407 | +0.00(+0.00%) |
Sep 20, 2017 | 8.650 | 8.650 | 8.650 | 0 | +0.10(+1.17%) | |
Sep 19, 2017 | 9.250 | 9.250 | 8.550 | 8.550 | 2,706 | +0.05(+0.59%) |
Sep 18, 2017 | 9.000 | 9.000 | 8.500 | 8.500 | 844 | -0.05(-0.58%) |
Sep 15, 2017 | 8.560 | 9.000 | 8.510 | 8.550 | 1,802 | +0.05(+0.59%) |
Sep 14, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 213 | +0.00(+0.00%) |
Sep 13, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,660 | -0.35(-3.95%) |
Sep 12, 2017 | 8.300 | 8.850 | 8.300 | 8.850 | 715 | +0.00(+0.00%) |
Sep 11, 2017 | 8.900 | 9.000 | 8.850 | 8.850 | 1,019 | +0.55(+6.63%) |
Sep 08, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 211 | -0.05(-0.60%) |
Sep 07, 2017 | 8.700 | 8.700 | 8.350 | 8.350 | 2,617 | -0.17(-2.00%) |
Sep 06, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 465 | +0.18(+2.16%) |
Sep 05, 2017 | 8.330 | 8.340 | 8.330 | 8.340 | 1,260 | +0.01(+0.12%) |
Sep 01, 2017 | 8.330 | 8.330 | 8.330 | 8.330 | 883 | +0.03(+0.36%) |
Aug 31, 2017 | 8.700 | 8.700 | 8.300 | 8.300 | 885 | -0.30(-3.49%) |
Aug 30, 2017 | 8.530 | 8.600 | 8.530 | 8.600 | 700 | -0.10(-1.15%) |
Aug 29, 2017 | 8.400 | 8.700 | 8.400 | 8.700 | 1,030 | +0.45(+5.45%) |
Aug 28, 2017 | 8.250 | 8.250 | 8.250 | 8.250 | 132 | -0.06(-0.72%) |
Aug 25, 2017 | 8.500 | 8.500 | 8.310 | 8.310 | 417 | -0.19(-2.24%) |
Aug 24, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,442 | -0.00(-0.00%) |
Aug 23, 2017 | 8.300 | 8.650 | 8.300 | 8.500 | 799 | +0.20(+2.41%) |
Aug 22, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 2,714 | -0.10(-1.19%) |
Aug 21, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 323 | +0.00(+0.00%) |
Aug 18, 2017 | 8.450 | 9.000 | 8.400 | 8.400 | 954 | -0.55(-6.15%) |
Aug 16, 2017 | 8.950 | 8.950 | 8.950 | 26 | +0.60(+7.19%) | |
Aug 15, 2017 | 8.800 | 8.800 | 8.350 | 8.350 | 2,369 | -0.53(-5.97%) |
Aug 14, 2017 | 8.370 | 8.880 | 8.350 | 8.880 | 1,418 | +0.48(+5.71%) |
Aug 11, 2017 | 8.650 | 8.870 | 8.400 | 8.400 | 920 | +0.03(+0.36%) |
Aug 10, 2017 | 8.380 | 9.000 | 8.370 | 8.370 | 2,775 | -0.57(-6.37%) |
Aug 09, 2017 | 8.790 | 9.000 | 8.380 | 8.940 | 7,080 | -1.06(-10.60%) |
Aug 08, 2017 | 9.950 | 10.00 | 8.800 | 10.00 | 3,494 | +0.05(+0.50%) |
Aug 07, 2017 | 9.750 | 9.960 | 9.750 | 9.950 | 3,138 | +0.57(+6.13%) |
Aug 04, 2017 | 9.600 | 9.600 | 9.000 | 9.375 | 2,724 | +0.90(+10.68%) |
Aug 03, 2017 | 8.720 | 8.720 | 8.470 | 8.470 | 4,870 | -0.25(-2.87%) |
Aug 02, 2017 | 9.000 | 9.250 | 8.380 | 8.720 | 9,411 | -0.63(-6.74%) |
Aug 01, 2017 | 9.350 | 9.350 | 9.350 | 9.350 | 171 | -0.25(-2.60%) |
Jul 31, 2017 | 9.200 | 9.600 | 9.150 | 9.600 | 1,334 | +0.10(+1.05%) |
Jul 28, 2017 | 9.600 | 9.850 | 9.500 | 9.500 | 2,270 | -0.16(-1.66%) |
Jul 27, 2017 | 9.800 | 9.800 | 9.550 | 9.660 | 6,865 | -0.19(-1.93%) |
Jul 26, 2017 | 9.800 | 9.850 | 9.500 | 9.850 | 1,863 | +0.50(+5.35%) |
Jul 25, 2017 | 9.500 | 9.500 | 9.350 | 9.350 | 830 | -0.15(-1.58%) |
Jul 24, 2017 | 9.360 | 9.800 | 9.360 | 9.500 | 791 | +0.20(+2.15%) |
Jul 21, 2017 | 9.200 | 9.800 | 9.200 | 9.300 | 3,162 | -0.05(-0.53%) |
Jul 20, 2017 | 9.650 | 9.650 | 9.150 | 9.350 | 1,239 | -0.00(-0.02%) |
Jul 19, 2017 | 9.080 | 9.352 | 9.030 | 9.352 | 13,094 | +0.76(+8.87%) |
Jul 17, 2017 | 8.590 | 8.590 | 8.590 | 187 | -0.11(-1.29%) | |
Jul 14, 2017 | 8.350 | 9.100 | 8.350 | 8.702 | 4,335 | +0.43(+5.22%) |
Jul 13, 2017 | 8.800 | 8.800 | 8.250 | 8.270 | 5,575 | -0.63(-7.08%) |
Jul 12, 2017 | 9.035 | 9.035 | 8.900 | 8.900 | 2,129 | +0.35(+4.09%) |
Jul 11, 2017 | 8.425 | 8.750 | 8.400 | 8.550 | 2,591 | +0.50(+6.21%) |
Jul 10, 2017 | 8.350 | 8.350 | 8.050 | 8.050 | 2,031 | -0.45(-5.29%) |
Jul 07, 2017 | 8.350 | 8.750 | 8.000 | 8.500 | 1,594 | +0.20(+2.41%) |
Jul 06, 2017 | 8.400 | 8.400 | 8.300 | 8.300 | 1,230 | +0.03(+0.36%) |
Jul 05, 2017 | 7.880 | 8.800 | 7.880 | 8.270 | 2,510 | +0.00(+0.00%) |