Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.500 | 9.560 | 9.380 | 9.530 | 113,072 | +0.11(+1.17%) |
Sep 28, 2017 | 9.500 | 9.500 | 9.260 | 9.420 | 133,598 | -0.07(-0.74%) |
Sep 27, 2017 | 9.260 | 9.500 | 9.040 | 9.490 | 199,339 | +0.34(+3.72%) |
Sep 26, 2017 | 8.650 | 9.160 | 8.610 | 9.150 | 188,377 | +0.54(+6.27%) |
Sep 25, 2017 | 8.590 | 8.620 | 8.440 | 8.610 | 125,385 | +0.10(+1.18%) |
Sep 22, 2017 | 8.350 | 8.520 | 8.297 | 8.510 | 121,119 | +0.16(+1.92%) |
Sep 21, 2017 | 8.280 | 8.470 | 8.280 | 8.350 | 206,732 | +0.06(+0.72%) |
Sep 20, 2017 | 8.070 | 8.310 | 8.060 | 8.290 | 167,909 | +0.25(+3.11%) |
Sep 19, 2017 | 7.790 | 8.050 | 7.650 | 8.040 | 131,829 | +0.24(+3.08%) |
Sep 18, 2017 | 7.600 | 7.810 | 7.520 | 7.800 | 109,424 | +0.23(+3.04%) |
Sep 15, 2017 | 7.650 | 7.650 | 7.440 | 7.570 | 331,570 | +0.09(+1.20%) |
Sep 14, 2017 | 7.620 | 7.640 | 7.360 | 7.480 | 72,899 | -0.12(-1.58%) |
Sep 13, 2017 | 7.570 | 7.640 | 7.480 | 7.600 | 62,971 | +0.04(+0.53%) |
Sep 12, 2017 | 7.550 | 7.690 | 7.520 | 7.560 | 49,187 | +0.03(+0.40%) |
Sep 11, 2017 | 7.600 | 7.630 | 7.500 | 7.530 | 61,457 | +0.05(+0.67%) |
Sep 08, 2017 | 7.430 | 7.560 | 7.370 | 7.480 | 59,886 | +0.05(+0.67%) |
Sep 07, 2017 | 7.420 | 7.490 | 7.340 | 7.430 | 46,170 | +0.01(+0.13%) |
Sep 06, 2017 | 7.500 | 7.580 | 7.320 | 7.420 | 59,710 | -0.04(-0.54%) |
Sep 05, 2017 | 7.490 | 7.700 | 7.420 | 7.460 | 88,427 | -0.02(-0.27%) |
Sep 01, 2017 | 7.490 | 7.530 | 7.250 | 7.480 | 113,986 | +0.01(+0.13%) |
Aug 31, 2017 | 7.400 | 7.610 | 7.381 | 7.470 | 132,984 | +0.10(+1.36%) |
Aug 30, 2017 | 7.270 | 7.400 | 7.120 | 7.370 | 70,860 | +0.11(+1.52%) |
Aug 29, 2017 | 6.940 | 7.270 | 6.900 | 7.260 | 122,149 | +0.26(+3.71%) |
Aug 28, 2017 | 7.030 | 7.090 | 6.810 | 7.000 | 95,129 | +0.03(+0.43%) |
Aug 25, 2017 | 6.850 | 7.050 | 6.640 | 6.970 | 70,334 | +0.18(+2.65%) |
Aug 24, 2017 | 6.830 | 6.900 | 6.740 | 6.790 | 58,600 | -0.02(-0.29%) |
Aug 23, 2017 | 6.610 | 6.860 | 6.610 | 6.810 | 71,111 | +0.15(+2.25%) |
Aug 22, 2017 | 6.740 | 6.900 | 6.610 | 6.660 | 70,218 | -0.05(-0.75%) |
Aug 21, 2017 | 6.820 | 6.820 | 6.620 | 6.710 | 88,314 | -0.12(-1.76%) |
Aug 18, 2017 | 6.530 | 6.860 | 6.530 | 6.830 | 132,398 | +0.14(+2.09%) |
Aug 17, 2017 | 6.820 | 6.850 | 6.610 | 6.690 | 100,998 | +0.02(+0.30%) |
Aug 16, 2017 | 6.790 | 6.860 | 6.640 | 6.670 | 95,423 | -0.10(-1.48%) |
Aug 15, 2017 | 6.820 | 6.870 | 6.720 | 6.770 | 59,461 | -0.04(-0.59%) |
Aug 14, 2017 | 6.640 | 6.860 | 6.620 | 6.810 | 81,544 | +0.23(+3.50%) |
Aug 11, 2017 | 6.510 | 6.790 | 6.510 | 6.580 | 115,942 | -0.14(-2.08%) |
Aug 10, 2017 | 6.680 | 6.750 | 6.500 | 6.720 | 167,105 | +0.01(+0.15%) |
Aug 09, 2017 | 6.720 | 6.780 | 6.610 | 6.710 | 120,468 | -0.05(-0.74%) |
Aug 08, 2017 | 6.660 | 6.890 | 6.630 | 6.760 | 97,884 | +0.09(+1.35%) |
Aug 07, 2017 | 6.790 | 6.880 | 6.650 | 6.670 | 89,550 | -0.12(-1.77%) |
Aug 04, 2017 | 6.790 | 6.510 | 6.790 | 104,034 | +0.27(+4.14%) | |
Aug 03, 2017 | 6.640 | 6.640 | 6.500 | 6.520 | 96,526 | -0.08(-1.21%) |
Aug 02, 2017 | 6.800 | 6.800 | 6.500 | 6.600 | 188,956 | -0.19(-2.80%) |
Aug 01, 2017 | 7.020 | 7.020 | 6.770 | 6.790 | 106,188 | -0.19(-2.72%) |
Jul 31, 2017 | 7.100 | 7.100 | 6.810 | 6.980 | 126,016 | -0.10(-1.41%) |
Jul 28, 2017 | 6.940 | 7.170 | 6.940 | 7.080 | 73,805 | +0.11(+1.58%) |
Jul 27, 2017 | 7.030 | 7.310 | 6.845 | 6.970 | 137,633 | -0.03(-0.43%) |
Jul 26, 2017 | 7.210 | 7.210 | 6.970 | 7.000 | 68,556 | -0.19(-2.64%) |
Jul 25, 2017 | 7.140 | 7.340 | 7.100 | 7.190 | 93,362 | +0.17(+2.42%) |
Jul 24, 2017 | 6.970 | 7.060 | 6.850 | 7.020 | 92,194 | +0.06(+0.86%) |
Jul 21, 2017 | 7.090 | 7.090 | 6.910 | 6.960 | 93,540 | -0.06(-0.85%) |
Jul 20, 2017 | 7.040 | 7.090 | 6.930 | 7.020 | 53,422 | -0.04(-0.57%) |
Jul 19, 2017 | 6.980 | 7.130 | 6.900 | 7.060 | 89,637 | +0.09(+1.29%) |
Jul 18, 2017 | 7.310 | 7.310 | 6.820 | 6.970 | 127,039 | -0.38(-5.17%) |
Jul 17, 2017 | 7.390 | 7.490 | 7.240 | 7.350 | 115,577 | -0.04(-0.54%) |
Jul 14, 2017 | 7.290 | 7.450 | 7.260 | 7.390 | 90,654 | +0.04(+0.54%) |
Jul 13, 2017 | 7.340 | 7.420 | 7.170 | 7.350 | 103,670 | +0.01(+0.14%) |
Jul 12, 2017 | 7.410 | 7.600 | 7.230 | 7.340 | 110,475 | +0.01(+0.14%) |
Jul 11, 2017 | 7.340 | 7.380 | 7.190 | 7.330 | 142,577 | +0.03(+0.41%) |
Jul 10, 2017 | 7.350 | 7.520 | 7.280 | 7.300 | 100,452 | -0.03(-0.41%) |
Jul 07, 2017 | 7.320 | 7.380 | 7.220 | 7.330 | 108,005 | +0.03(+0.41%) |
Jul 06, 2017 | 7.400 | 7.400 | 7.210 | 7.300 | 107,192 | -0.07(-0.95%) |
Jul 05, 2017 | 7.700 | 7.700 | 7.340 | 7.370 | 90,000 | -0.36(-4.66%) |