Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.10 | 10.15 | 9.925 | 10.00 | 805,541 | -0.15(-1.48%) |
Sep 28, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 493,395 | +0.15(+1.50%) |
Sep 27, 2017 | 10.00 | 9.700 | 10.00 | 858,201 | +0.25(+2.56%) | |
Sep 26, 2017 | 9.850 | 9.850 | 9.700 | 9.750 | 971,184 | -0.05(-0.51%) |
Sep 25, 2017 | 9.700 | 9.850 | 9.600 | 9.800 | 882,464 | +0.20(+2.08%) |
Sep 22, 2017 | 9.600 | 9.775 | 9.550 | 9.600 | 353,237 | +0.00(+0.00%) |
Sep 21, 2017 | 9.600 | 9.650 | 9.300 | 9.600 | 570,217 | +0.00(+0.00%) |
Sep 20, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 654,998 | -0.05(-0.52%) |
Sep 19, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 574,257 | +0.10(+1.05%) |
Sep 18, 2017 | 9.500 | 9.825 | 9.400 | 9.550 | 931,237 | +0.05(+0.53%) |
Sep 15, 2017 | 9.500 | 9.600 | 9.400 | 9.500 | 2,256,001 | +0.05(+0.53%) |
Sep 14, 2017 | 9.200 | 9.500 | 9.200 | 9.450 | 1,074,688 | +0.35(+3.85%) |
Sep 13, 2017 | 8.950 | 9.250 | 8.850 | 9.100 | 505,474 | +0.20(+2.25%) |
Sep 12, 2017 | 8.650 | 9.025 | 8.625 | 8.900 | 408,096 | +0.25(+2.89%) |
Sep 11, 2017 | 8.300 | 8.650 | 8.275 | 8.650 | 441,959 | +0.35(+4.22%) |
Sep 08, 2017 | 8.700 | 8.700 | 8.100 | 8.300 | 609,470 | -0.40(-4.60%) |
Sep 07, 2017 | 8.550 | 8.700 | 8.450 | 8.700 | 484,640 | +0.15(+1.75%) |
Sep 06, 2017 | 8.300 | 8.650 | 8.275 | 8.550 | 595,733 | +0.30(+3.64%) |
Sep 05, 2017 | 8.300 | 8.350 | 8.100 | 8.250 | 540,074 | +0.00(+0.00%) |
Sep 01, 2017 | 8.000 | 8.250 | 7.875 | 8.250 | 468,083 | +0.20(+2.48%) |
Aug 31, 2017 | 7.750 | 8.075 | 7.700 | 8.050 | 619,251 | +0.35(+4.55%) |
Aug 30, 2017 | 7.700 | 7.750 | 7.575 | 7.700 | 775,365 | -0.05(-0.65%) |
Aug 29, 2017 | 7.450 | 7.750 | 7.400 | 7.750 | 637,201 | +0.20(+2.65%) |
Aug 28, 2017 | 7.600 | 7.750 | 7.350 | 7.550 | 356,471 | +0.00(+0.00%) |
Aug 25, 2017 | 7.500 | 7.650 | 7.375 | 7.550 | 623,562 | +0.10(+1.34%) |
Aug 24, 2017 | 7.450 | 7.625 | 7.400 | 7.450 | 643,931 | +0.00(+0.00%) |
Aug 23, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 388,602 | -0.10(-1.32%) |
Aug 22, 2017 | 7.450 | 7.650 | 7.450 | 7.550 | 846,593 | +0.10(+1.34%) |
Aug 21, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 428,684 | -0.10(-1.32%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.300 | 7.550 | 1,006,197 | +0.10(+1.34%) |
Aug 17, 2017 | 7.450 | 7.600 | 7.400 | 7.450 | 464,728 | -0.05(-0.67%) |
Aug 16, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 1,016,819 | -0.25(-3.23%) |
Aug 15, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 528,092 | -0.45(-5.49%) |
Aug 14, 2017 | 8.050 | 8.200 | 7.950 | 8.200 | 510,771 | +0.25(+3.14%) |
Aug 11, 2017 | 7.900 | 8.200 | 7.850 | 7.950 | 524,673 | -0.15(-1.85%) |
Aug 10, 2017 | 8.200 | 8.300 | 8.100 | 8.100 | 387,186 | -0.10(-1.22%) |
Aug 09, 2017 | 8.200 | 8.275 | 8.075 | 8.200 | 371,630 | +0.00(+0.00%) |
Aug 08, 2017 | 8.250 | 8.400 | 8.175 | 8.200 | 502,472 | -0.05(-0.61%) |
Aug 07, 2017 | 8.350 | 8.400 | 8.150 | 8.250 | 658,357 | -0.15(-1.79%) |
Aug 04, 2017 | 8.400 | 8.500 | 8.250 | 8.400 | 441,897 | +0.00(+0.00%) |
Aug 03, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 610,587 | -0.05(-0.59%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.300 | 8.450 | 816,430 | +0.00(+0.00%) |
Aug 01, 2017 | 8.350 | 8.550 | 8.200 | 8.450 | 804,939 | +0.10(+1.20%) |
Jul 31, 2017 | 7.950 | 8.450 | 7.775 | 8.350 | 1,285,661 | +0.50(+6.37%) |
Jul 28, 2017 | 7.700 | 8.000 | 7.650 | 7.850 | 927,482 | +0.40(+5.37%) |
Jul 27, 2017 | 7.400 | 7.500 | 7.200 | 7.450 | 530,887 | +0.10(+1.36%) |
Jul 26, 2017 | 7.450 | 7.500 | 7.200 | 7.350 | 338,423 | +0.00(+0.00%) |
Jul 25, 2017 | 7.400 | 7.500 | 7.300 | 7.350 | 495,008 | +0.10(+1.38%) |
Jul 24, 2017 | 7.350 | 7.350 | 7.200 | 7.250 | 521,463 | -0.10(-1.36%) |
Jul 21, 2017 | 7.750 | 7.800 | 7.250 | 7.350 | 600,162 | -0.35(-4.55%) |
Jul 20, 2017 | 7.750 | 7.850 | 7.600 | 7.700 | 760,120 | +0.00(+0.00%) |
Jul 19, 2017 | 7.450 | 7.700 | 7.400 | 7.700 | 616,879 | +0.30(+4.05%) |
Jul 18, 2017 | 7.500 | 7.500 | 7.300 | 7.400 | 503,023 | -0.05(-0.67%) |
Jul 17, 2017 | 7.400 | 7.600 | 7.350 | 7.450 | 505,608 | +0.00(+0.00%) |
Jul 14, 2017 | 7.300 | 7.481 | 7.300 | 7.450 | 517,293 | +0.10(+1.36%) |
Jul 13, 2017 | 7.250 | 7.400 | 7.150 | 7.350 | 624,897 | +0.10(+1.38%) |
Jul 12, 2017 | 7.500 | 7.600 | 7.200 | 7.250 | 471,099 | -0.15(-2.03%) |
Jul 11, 2017 | 7.350 | 7.400 | 7.150 | 7.400 | 506,428 | +0.05(+0.68%) |
Jul 10, 2017 | 7.050 | 7.350 | 7.000 | 7.350 | 486,538 | +0.25(+3.52%) |
Jul 07, 2017 | 7.000 | 7.150 | 6.900 | 7.100 | 547,921 | +0.10(+1.43%) |
Jul 06, 2017 | 7.300 | 7.400 | 6.975 | 7.000 | 486,095 | -0.25(-3.45%) |
Jul 05, 2017 | 7.500 | 7.550 | 7.150 | 7.250 | 593,805 | -0.30(-3.97%) |