Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 297,588 | +0.25(+2.96%) |
Sep 28, 2017 | 8.250 | 8.550 | 8.000 | 8.450 | 1,049,480 | +0.15(+1.81%) |
Sep 27, 2017 | 8.500 | 8.625 | 8.150 | 8.300 | 624,999 | -0.15(-1.78%) |
Sep 26, 2017 | 8.400 | 8.650 | 8.400 | 8.450 | 239,432 | +0.00(+0.00%) |
Sep 25, 2017 | 8.400 | 8.475 | 8.325 | 8.450 | 227,788 | +0.05(+0.60%) |
Sep 22, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 84,181 | +0.05(+0.60%) |
Sep 21, 2017 | 8.150 | 8.400 | 8.150 | 8.350 | 224,189 | +0.15(+1.83%) |
Sep 20, 2017 | 8.350 | 8.425 | 8.100 | 8.200 | 632,169 | -0.10(-1.20%) |
Sep 19, 2017 | 8.500 | 8.600 | 8.250 | 8.300 | 229,433 | -0.10(-1.19%) |
Sep 18, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 142,945 | -0.10(-1.18%) |
Sep 15, 2017 | 8.500 | 8.575 | 8.325 | 8.500 | 276,314 | -0.05(-0.58%) |
Sep 14, 2017 | 8.500 | 8.550 | 8.350 | 8.550 | 185,173 | +0.00(+0.00%) |
Sep 13, 2017 | 8.550 | 8.650 | 8.450 | 8.550 | 379,631 | +0.05(+0.59%) |
Sep 12, 2017 | 8.600 | 8.950 | 8.310 | 8.500 | 679,246 | -0.05(-0.58%) |
Sep 11, 2017 | 9.050 | 9.050 | 8.475 | 8.550 | 437,762 | -0.40(-4.47%) |
Sep 08, 2017 | 8.900 | 9.100 | 8.800 | 8.950 | 470,664 | +0.00(+0.00%) |
Sep 07, 2017 | 8.800 | 9.000 | 8.650 | 8.950 | 340,546 | +0.15(+1.70%) |
Sep 06, 2017 | 8.700 | 8.900 | 8.600 | 8.800 | 380,084 | +0.10(+1.15%) |
Sep 05, 2017 | 8.600 | 8.600 | 8.450 | 8.700 | 249,619 | +0.10(+1.16%) |
Sep 01, 2017 | 8.650 | 8.750 | 8.500 | 8.600 | 296,618 | +0.00(+0.00%) |
Aug 31, 2017 | 8.250 | 8.700 | 8.200 | 8.600 | 507,559 | +0.35(+4.24%) |
Aug 30, 2017 | 8.400 | 8.532 | 8.200 | 8.250 | 344,991 | -0.20(-2.37%) |
Aug 29, 2017 | 8.500 | 8.550 | 8.275 | 8.450 | 329,014 | -0.15(-1.74%) |
Aug 28, 2017 | 8.500 | 8.650 | 8.400 | 8.600 | 333,955 | +0.05(+0.58%) |
Aug 25, 2017 | 8.600 | 8.700 | 8.500 | 8.550 | 422,778 | -0.05(-0.58%) |
Aug 24, 2017 | 8.700 | 8.700 | 8.500 | 8.600 | 302,245 | -0.15(-1.71%) |
Aug 23, 2017 | 8.650 | 8.800 | 8.600 | 8.750 | 135,128 | +0.10(+1.16%) |
Aug 22, 2017 | 8.650 | 8.825 | 8.500 | 8.650 | 310,617 | +0.00(+0.00%) |
Aug 21, 2017 | 8.800 | 8.825 | 8.600 | 8.650 | 168,116 | -0.20(-2.26%) |
Aug 18, 2017 | 8.950 | 8.950 | 8.625 | 8.850 | 258,109 | -0.10(-1.12%) |
Aug 17, 2017 | 9.250 | 9.275 | 8.850 | 8.950 | 234,106 | -0.35(-3.76%) |
Aug 16, 2017 | 9.500 | 9.500 | 9.150 | 9.300 | 360,648 | -0.15(-1.59%) |
Aug 15, 2017 | 9.550 | 9.550 | 9.300 | 9.450 | 450,779 | -0.05(-0.53%) |
Aug 14, 2017 | 9.150 | 9.650 | 9.100 | 9.500 | 457,839 | +0.35(+3.83%) |
Aug 11, 2017 | 8.700 | 9.150 | 8.550 | 9.150 | 411,079 | +0.55(+6.40%) |
Aug 10, 2017 | 8.800 | 9.000 | 8.500 | 8.600 | 686,369 | -0.35(-3.91%) |
Aug 09, 2017 | 8.500 | 9.150 | 8.450 | 8.950 | 1,260,580 | -0.20(-2.19%) |
Aug 08, 2017 | 9.300 | 9.300 | 9.050 | 9.150 | 401,028 | -0.20(-2.14%) |
Aug 07, 2017 | 9.250 | 9.400 | 9.200 | 9.350 | 146,242 | +0.10(+1.08%) |
Aug 04, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 155,317 | +0.10(+1.09%) |
Aug 03, 2017 | 9.250 | 9.300 | 9.100 | 9.150 | 209,896 | -0.10(-1.08%) |
Aug 02, 2017 | 9.350 | 9.360 | 9.050 | 9.250 | 305,565 | -0.15(-1.60%) |
Aug 01, 2017 | 9.500 | 9.600 | 9.300 | 9.400 | 204,786 | -0.10(-1.05%) |
Jul 31, 2017 | 9.550 | 9.600 | 9.200 | 9.500 | 746,893 | -0.10(-1.04%) |
Jul 28, 2017 | 9.650 | 9.700 | 9.400 | 9.600 | 330,770 | -0.05(-0.52%) |
Jul 27, 2017 | 10.00 | 10.00 | 9.550 | 9.650 | 255,292 | -0.25(-2.53%) |
Jul 26, 2017 | 9.950 | 10.00 | 9.900 | 9.900 | 393,176 | -0.10(-1.00%) |
Jul 25, 2017 | 10.05 | 10.05 | 9.975 | 10.00 | 224,474 | +0.00(+0.00%) |
Jul 24, 2017 | 9.850 | 10.05 | 9.750 | 10.00 | 1,112,913 | +0.15(+1.52%) |
Jul 21, 2017 | 9.650 | 9.925 | 9.572 | 9.850 | 334,968 | +0.15(+1.55%) |
Jul 20, 2017 | 9.700 | 9.750 | 9.650 | 9.700 | 197,038 | +0.05(+0.52%) |
Jul 19, 2017 | 9.700 | 9.850 | 9.625 | 9.650 | 381,039 | +0.05(+0.52%) |
Jul 18, 2017 | 9.700 | 9.800 | 9.600 | 9.600 | 218,787 | -0.15(-1.54%) |
Jul 17, 2017 | 9.850 | 9.920 | 9.650 | 9.750 | 335,483 | +0.00(+0.00%) |
Jul 14, 2017 | 9.950 | 9.950 | 9.750 | 9.750 | 201,387 | -0.20(-2.01%) |
Jul 13, 2017 | 9.850 | 9.950 | 9.700 | 9.950 | 178,901 | +0.05(+0.51%) |
Jul 12, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 404,549 | +0.10(+1.02%) |
Jul 11, 2017 | 9.750 | 9.900 | 9.700 | 9.800 | 252,992 | +0.00(+0.00%) |
Jul 10, 2017 | 9.950 | 9.950 | 9.700 | 9.800 | 164,743 | -0.15(-1.51%) |
Jul 07, 2017 | 9.850 | 9.975 | 9.750 | 9.950 | 173,130 | +0.10(+1.02%) |
Jul 06, 2017 | 9.950 | 10.00 | 9.750 | 9.850 | 188,405 | -0.05(-0.51%) |
Jul 05, 2017 | 10.00 | 10.03 | 9.900 | 9.900 | 375,410 | -0.15(-1.49%) |