Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.000 | 9.175 | 8.950 | 9.150 | 256,261 | +0.20(+2.23%) |
Sep 28, 2017 | 9.200 | 9.250 | 8.750 | 8.950 | 435,117 | -0.15(-1.65%) |
Sep 27, 2017 | 8.500 | 9.250 | 8.425 | 9.100 | 1,001,144 | +0.60(+7.06%) |
Sep 26, 2017 | 8.600 | 8.650 | 8.400 | 8.500 | 338,692 | +0.00(+0.00%) |
Sep 25, 2017 | 8.650 | 8.675 | 8.400 | 8.500 | 386,448 | -0.15(-1.73%) |
Sep 22, 2017 | 8.450 | 8.800 | 8.425 | 8.650 | 304,951 | +0.15(+1.76%) |
Sep 21, 2017 | 8.600 | 8.600 | 8.260 | 8.500 | 346,052 | -0.10(-1.16%) |
Sep 20, 2017 | 8.900 | 8.950 | 8.500 | 8.600 | 497,102 | -0.25(-2.82%) |
Sep 19, 2017 | 8.900 | 8.700 | 8.850 | 292,636 | +0.00(+0.00%) | |
Sep 18, 2017 | 8.950 | 8.950 | 8.800 | 8.850 | 535,405 | +0.05(+0.57%) |
Sep 15, 2017 | 8.650 | 8.800 | 8.600 | 8.800 | 641,897 | +0.20(+2.33%) |
Sep 14, 2017 | 8.700 | 8.750 | 8.550 | 8.600 | 364,948 | -0.10(-1.15%) |
Sep 13, 2017 | 8.100 | 8.750 | 8.100 | 8.700 | 868,249 | +0.55(+6.75%) |
Sep 12, 2017 | 8.050 | 8.400 | 8.050 | 8.150 | 602,204 | +0.15(+1.88%) |
Sep 11, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 320,592 | +0.05(+0.63%) |
Sep 08, 2017 | 7.950 | 8.000 | 7.845 | 7.950 | 504,932 | -0.05(-0.62%) |
Sep 07, 2017 | 7.950 | 8.000 | 7.725 | 8.000 | 377,680 | +0.15(+1.91%) |
Sep 06, 2017 | 7.900 | 8.050 | 7.800 | 7.850 | 350,420 | +0.10(+1.29%) |
Sep 05, 2017 | 8.000 | 8.000 | 7.550 | 7.750 | 396,359 | -0.25(-3.12%) |
Sep 01, 2017 | 7.850 | 8.000 | 7.750 | 8.000 | 373,096 | +0.20(+2.56%) |
Aug 31, 2017 | 7.850 | 8.000 | 7.700 | 7.800 | 496,437 | +0.00(+0.00%) |
Aug 30, 2017 | 7.550 | 7.900 | 7.550 | 7.800 | 356,870 | +0.25(+3.31%) |
Aug 29, 2017 | 7.400 | 7.700 | 7.360 | 7.550 | 358,303 | +0.05(+0.67%) |
Aug 28, 2017 | 7.450 | 7.550 | 7.350 | 7.500 | 235,425 | +0.05(+0.67%) |
Aug 25, 2017 | 7.500 | 7.595 | 7.325 | 7.450 | 254,193 | -0.05(-0.67%) |
Aug 24, 2017 | 7.650 | 7.750 | 7.400 | 7.500 | 300,206 | -0.05(-0.66%) |
Aug 23, 2017 | 7.250 | 7.650 | 7.210 | 7.550 | 445,355 | +0.20(+2.72%) |
Aug 22, 2017 | 7.200 | 7.400 | 7.100 | 7.350 | 587,639 | +0.20(+2.80%) |
Aug 21, 2017 | 7.650 | 7.650 | 7.050 | 7.150 | 882,569 | -0.45(-5.92%) |
Aug 18, 2017 | 7.550 | 7.700 | 7.500 | 7.600 | 237,736 | +0.05(+0.66%) |
Aug 17, 2017 | 7.600 | 7.900 | 7.500 | 7.550 | 846,467 | -0.05(-0.66%) |
Aug 16, 2017 | 7.600 | 7.750 | 7.550 | 7.600 | 340,758 | +0.00(+0.00%) |
Aug 15, 2017 | 7.850 | 7.850 | 7.575 | 7.600 | 272,628 | -0.15(-1.94%) |
Aug 14, 2017 | 7.650 | 7.850 | 7.650 | 7.750 | 558,195 | +0.15(+1.97%) |
Aug 11, 2017 | 7.550 | 7.684 | 7.400 | 7.600 | 620,954 | +0.00(+0.00%) |
Aug 10, 2017 | 8.000 | 8.000 | 7.550 | 7.600 | 549,187 | -0.45(-5.59%) |
Aug 09, 2017 | 7.900 | 8.200 | 7.900 | 8.050 | 435,253 | +0.10(+1.26%) |
Aug 08, 2017 | 7.800 | 8.500 | 7.800 | 7.950 | 906,620 | +0.20(+2.58%) |
Aug 07, 2017 | 7.600 | 7.750 | 7.500 | 7.750 | 565,428 | +0.10(+1.31%) |
Aug 04, 2017 | 7.700 | 8.050 | 7.475 | 7.650 | 749,764 | -0.10(-1.29%) |
Aug 03, 2017 | 8.600 | 8.900 | 7.600 | 7.750 | 1,485,214 | -0.65(-7.74%) |
Aug 02, 2017 | 9.000 | 9.000 | 8.300 | 8.400 | 1,144,467 | -0.75(-8.20%) |
Aug 01, 2017 | 8.800 | 9.490 | 8.750 | 9.150 | 2,052,980 | +0.40(+4.57%) |
Jul 31, 2017 | 8.650 | 8.800 | 8.450 | 8.750 | 596,044 | +0.10(+1.16%) |
Jul 28, 2017 | 8.800 | 8.800 | 8.450 | 8.650 | 770,658 | -0.15(-1.70%) |
Jul 27, 2017 | 8.100 | 8.900 | 8.050 | 8.800 | 3,423,392 | +1.20(+15.79%) |
Jul 26, 2017 | 7.400 | 7.750 | 7.300 | 7.600 | 739,492 | +0.25(+3.40%) |
Jul 25, 2017 | 7.450 | 7.550 | 7.150 | 7.350 | 491,786 | -0.20(-2.65%) |
Jul 24, 2017 | 7.450 | 7.575 | 7.239 | 7.550 | 374,903 | +0.15(+2.03%) |
Jul 21, 2017 | 7.750 | 7.800 | 7.350 | 7.400 | 474,032 | -0.20(-2.63%) |
Jul 20, 2017 | 7.250 | 7.600 | 7.245 | 7.600 | 836,700 | +0.35(+4.83%) |
Jul 19, 2017 | 7.150 | 7.275 | 7.050 | 7.250 | 282,001 | +0.15(+2.11%) |
Jul 18, 2017 | 7.000 | 7.175 | 6.900 | 7.100 | 302,714 | +0.05(+0.71%) |
Jul 17, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 229,792 | -0.15(-2.08%) |
Jul 14, 2017 | 7.350 | 7.350 | 7.050 | 7.200 | 216,144 | -0.10(-1.37%) |
Jul 13, 2017 | 6.900 | 7.300 | 6.900 | 7.300 | 682,946 | +0.35(+5.04%) |
Jul 12, 2017 | 6.950 | 7.000 | 6.850 | 6.950 | 308,031 | +0.15(+2.21%) |
Jul 11, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 369,392 | +0.10(+1.49%) |
Jul 10, 2017 | 6.550 | 6.800 | 6.500 | 6.700 | 431,015 | +0.10(+1.52%) |
Jul 07, 2017 | 6.400 | 6.600 | 6.380 | 6.600 | 399,612 | +0.25(+3.94%) |
Jul 06, 2017 | 6.300 | 6.600 | 6.225 | 6.350 | 479,277 | +0.00(+0.00%) |
Jul 05, 2017 | 6.150 | 6.400 | 6.100 | 6.350 | 325,144 | +0.25(+4.10%) |