Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.900 | 8.900 | 8.780 | 8.790 | 414,341 | -0.08(-0.90%) |
Sep 28, 2017 | 8.800 | 9.010 | 8.720 | 8.870 | 615,430 | +0.07(+0.80%) |
Sep 27, 2017 | 8.750 | 8.800 | 765,876 | -0.18(-2.00%) | ||
Sep 26, 2017 | 9.100 | 9.170 | 8.940 | 8.980 | 648,903 | -0.20(-2.18%) |
Sep 25, 2017 | 9.050 | 9.350 | 8.985 | 9.180 | 787,029 | +0.08(+0.88%) |
Sep 22, 2017 | 8.900 | 9.100 | 8.840 | 9.100 | 404,757 | +0.26(+2.94%) |
Sep 21, 2017 | 8.840 | 9.050 | 8.810 | 8.840 | 366,704 | -0.09(-1.01%) |
Sep 20, 2017 | 9.000 | 9.130 | 8.910 | 8.930 | 627,509 | -0.06(-0.67%) |
Sep 19, 2017 | 9.030 | 8.830 | 8.990 | 548,662 | +0.16(+1.81%) | |
Sep 18, 2017 | 8.870 | 8.990 | 8.740 | 8.830 | 618,575 | -0.08(-0.90%) |
Sep 15, 2017 | 9.070 | 9.150 | 8.870 | 8.910 | 3,064,134 | -0.15(-1.66%) |
Sep 14, 2017 | 8.990 | 9.110 | 8.990 | 9.060 | 724,404 | +0.07(+0.78%) |
Sep 13, 2017 | 9.250 | 9.290 | 8.920 | 8.990 | 825,669 | -0.23(-2.49%) |
Sep 12, 2017 | 9.050 | 9.285 | 9.000 | 9.220 | 1,129,016 | +0.15(+1.65%) |
Sep 11, 2017 | 8.940 | 9.140 | 8.940 | 9.070 | 1,084,109 | +0.29(+3.30%) |
Sep 08, 2017 | 8.700 | 8.790 | 8.510 | 8.780 | 1,031,398 | +0.13(+1.50%) |
Sep 07, 2017 | 8.250 | 8.670 | 8.220 | 8.650 | 1,011,364 | +0.43(+5.23%) |
Sep 06, 2017 | 8.250 | 8.450 | 8.160 | 8.220 | 1,682,481 | +0.51(+6.61%) |
Sep 05, 2017 | 7.550 | 7.710 | 7.460 | 7.710 | 644,993 | +0.22(+2.94%) |
Sep 01, 2017 | 7.550 | 7.580 | 7.450 | 7.490 | 528,826 | -0.01(-0.13%) |
Aug 31, 2017 | 7.290 | 7.520 | 7.280 | 7.500 | 546,264 | +0.21(+2.88%) |
Aug 30, 2017 | 7.400 | 7.400 | 7.280 | 7.290 | 366,907 | -0.12(-1.62%) |
Aug 29, 2017 | 7.170 | 7.450 | 7.100 | 7.410 | 817,455 | +0.29(+4.07%) |
Aug 28, 2017 | 7.010 | 7.160 | 6.950 | 7.120 | 507,232 | +0.13(+1.86%) |
Aug 25, 2017 | 6.950 | 7.030 | 6.920 | 6.990 | 227,402 | +0.02(+0.29%) |
Aug 24, 2017 | 6.800 | 6.995 | 6.800 | 6.970 | 205,912 | +0.14(+2.05%) |
Aug 23, 2017 | 6.820 | 6.840 | 6.750 | 6.830 | 1,310,917 | +0.03(+0.44%) |
Aug 22, 2017 | 6.800 | 6.860 | 6.730 | 6.800 | 332,453 | +0.01(+0.15%) |
Aug 21, 2017 | 6.810 | 6.840 | 6.730 | 6.790 | 279,883 | -0.01(-0.15%) |
Aug 18, 2017 | 7.060 | 7.100 | 6.760 | 6.800 | 514,419 | -0.26(-3.68%) |
Aug 17, 2017 | 7.130 | 7.130 | 6.940 | 7.060 | 274,964 | -0.02(-0.28%) |
Aug 16, 2017 | 7.000 | 7.130 | 6.980 | 7.080 | 505,308 | +0.07(+1.00%) |
Aug 15, 2017 | 6.850 | 7.040 | 6.760 | 7.010 | 464,355 | +0.09(+1.30%) |
Aug 14, 2017 | 6.940 | 7.000 | 6.880 | 6.920 | 348,166 | -0.06(-0.86%) |
Aug 11, 2017 | 6.870 | 7.000 | 6.820 | 6.980 | 287,761 | +0.10(+1.45%) |
Aug 10, 2017 | 6.860 | 6.890 | 6.750 | 6.880 | 513,151 | +0.12(+1.78%) |
Aug 09, 2017 | 6.870 | 6.870 | 6.745 | 6.760 | 420,590 | -0.05(-0.73%) |
Aug 08, 2017 | 6.810 | 6.870 | 6.750 | 6.810 | 322,754 | +0.00(+0.00%) |
Aug 04, 2017 | 6.810 | 6.810 | 6.680 | 6.810 | 481,742 | +0.11(+1.64%) |
Aug 03, 2017 | 6.760 | 6.760 | 6.675 | 6.700 | 265,633 | -0.05(-0.74%) |
Aug 02, 2017 | 6.850 | 6.860 | 6.735 | 6.750 | 588,622 | -0.09(-1.32%) |
Aug 01, 2017 | 6.880 | 6.900 | 6.770 | 6.840 | 358,000 | +0.19(+2.86%) |
Jul 31, 2017 | 6.810 | 6.620 | 6.650 | 499,810 | -0.05(-0.75%) | |
Jul 28, 2017 | 6.600 | 6.710 | 6.600 | 6.700 | 352,820 | +0.11(+1.67%) |
Jul 27, 2017 | 6.710 | 6.710 | 6.510 | 6.590 | 447,958 | -0.08(-1.20%) |
Jul 26, 2017 | 6.530 | 6.720 | 6.520 | 6.670 | 632,709 | +0.10(+1.52%) |
Jul 25, 2017 | 6.630 | 6.640 | 6.550 | 6.570 | 415,388 | -0.04(-0.61%) |
Jul 24, 2017 | 6.750 | 6.840 | 6.580 | 6.610 | 386,899 | -0.12(-1.78%) |
Jul 21, 2017 | 6.770 | 6.830 | 6.710 | 6.730 | 242,042 | -0.02(-0.30%) |
Jul 20, 2017 | 6.720 | 6.830 | 6.710 | 6.750 | 294,276 | +0.03(+0.45%) |
Jul 19, 2017 | 6.790 | 6.790 | 6.660 | 6.720 | 273,385 | -0.06(-0.88%) |
Jul 18, 2017 | 6.790 | 6.810 | 6.730 | 6.780 | 366,774 | +0.05(+0.74%) |
Jul 17, 2017 | 6.700 | 6.790 | 6.660 | 6.730 | 348,701 | +0.10(+1.51%) |
Jul 14, 2017 | 6.730 | 6.770 | 6.630 | 6.630 | 524,619 | -0.02(-0.30%) |
Jul 13, 2017 | 6.800 | 6.825 | 6.630 | 6.650 | 418,845 | -0.16(-2.35%) |
Jul 12, 2017 | 6.960 | 6.990 | 6.800 | 6.810 | 309,494 | -0.08(-1.16%) |
Jul 11, 2017 | 6.980 | 6.980 | 6.850 | 6.890 | 349,544 | -0.10(-1.43%) |
Jul 10, 2017 | 6.830 | 7.040 | 6.830 | 6.990 | 570,287 | +0.07(+1.01%) |
Jul 07, 2017 | 6.960 | 6.990 | 6.880 | 6.920 | 478,667 | -0.09(-1.28%) |
Jul 06, 2017 | 6.970 | 7.030 | 6.900 | 7.010 | 844,341 | +0.00(+0.00%) |
Jul 05, 2017 | 6.810 | 7.020 | 6.790 | 7.010 | 587,054 | +0.20(+2.94%) |
Jul 04, 2017 | 7.030 | 7.040 | 6.810 | 6.810 | 260,559 | -0.27(-3.81%) |