Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.658 | 8.719 | 8.564 | 8.624 | 4,208,584 | -0.10(-1.18%) |
Sep 28, 2017 | 8.874 | 8.899 | 8.688 | 8.727 | 5,247,225 | -0.09(-0.98%) |
Sep 27, 2017 | 8.856 | 8.917 | 8.624 | 8.813 | 5,388,255 | -0.03(-0.29%) |
Sep 26, 2017 | 8.874 | 8.934 | 8.719 | 8.839 | 5,834,173 | -0.05(-0.58%) |
Sep 25, 2017 | 9.166 | 9.201 | 8.805 | 8.891 | 9,815,454 | +0.04(+0.49%) |
Sep 22, 2017 | 8.693 | 8.908 | 8.607 | 8.848 | 8,706,992 | +0.15(+1.78%) |
Sep 21, 2017 | 8.667 | 8.714 | 8.469 | 8.693 | 8,833,063 | +0.00(+0.00%) |
Sep 20, 2017 | 8.194 | 8.693 | 8.168 | 8.693 | 11,401,117 | +0.64(+7.91%) |
Sep 19, 2017 | 7.901 | 8.159 | 7.875 | 8.056 | 8,067,019 | +0.19(+2.41%) |
Sep 18, 2017 | 7.789 | 7.874 | 7.737 | 7.867 | 4,109,444 | +0.09(+1.11%) |
Sep 15, 2017 | 7.892 | 7.901 | 7.694 | 7.780 | 5,160,332 | -0.07(-0.88%) |
Sep 14, 2017 | 7.815 | 7.940 | 7.733 | 7.849 | 8,899,292 | +0.14(+1.79%) |
Sep 13, 2017 | 7.446 | 7.763 | 7.446 | 7.712 | 10,290,618 | +0.29(+3.92%) |
Sep 12, 2017 | 7.147 | 7.429 | 7.138 | 7.421 | 4,511,210 | +0.27(+3.71%) |
Sep 11, 2017 | 6.984 | 7.232 | 6.971 | 7.155 | 3,526,846 | +0.21(+2.96%) |
Sep 08, 2017 | 7.138 | 7.172 | 6.933 | 6.950 | 4,488,348 | -0.24(-3.33%) |
Sep 07, 2017 | 7.164 | 7.215 | 7.044 | 7.190 | 4,329,490 | -0.02(-0.24%) |
Sep 06, 2017 | 7.147 | 7.267 | 7.095 | 7.207 | 5,015,007 | +0.11(+1.57%) |
Sep 05, 2017 | 7.044 | 7.181 | 6.993 | 7.095 | 8,132,153 | +0.23(+3.37%) |
Sep 01, 2017 | 6.710 | 6.787 | 6.680 | 6.864 | 4,159,067 | +0.17(+2.56%) |
Aug 31, 2017 | 6.462 | 6.719 | 6.394 | 6.693 | 5,921,258 | +0.31(+4.83%) |
Aug 30, 2017 | 6.385 | 6.432 | 6.316 | 6.385 | 3,646,491 | -0.03(-0.53%) |
Aug 29, 2017 | 6.257 | 6.471 | 6.231 | 6.419 | 3,255,089 | +0.10(+1.63%) |
Aug 28, 2017 | 6.385 | 6.385 | 6.239 | 6.316 | 3,168,874 | -0.05(-0.81%) |
Aug 25, 2017 | 6.368 | 6.398 | 6.304 | 6.368 | 2,676,132 | +0.02(+0.27%) |
Aug 24, 2017 | 6.368 | 6.428 | 6.295 | 6.351 | 3,135,055 | -0.05(-0.80%) |
Aug 23, 2017 | 6.282 | 6.479 | 6.257 | 6.402 | 2,363,273 | +0.10(+1.63%) |
Aug 22, 2017 | 6.342 | 6.368 | 6.282 | 6.299 | 2,397,377 | +0.00(+0.00%) |
Aug 21, 2017 | 6.368 | 6.420 | 6.257 | 6.299 | 2,820,328 | -0.12(-1.87%) |
Aug 18, 2017 | 6.428 | 6.522 | 6.321 | 6.419 | 5,115,061 | +0.04(+0.67%) |
Aug 17, 2017 | 6.385 | 6.573 | 6.364 | 6.376 | 3,315,308 | -0.07(-1.06%) |
Aug 16, 2017 | 6.573 | 6.655 | 6.423 | 6.445 | 3,640,738 | -0.09(-1.44%) |
Aug 15, 2017 | 6.573 | 6.642 | 6.471 | 6.539 | 4,786,361 | -0.08(-1.16%) |
Aug 14, 2017 | 6.830 | 6.890 | 6.599 | 6.616 | 4,982,189 | -0.24(-3.50%) |
Aug 11, 2017 | 6.821 | 6.924 | 6.770 | 6.856 | 3,664,990 | +0.03(+0.38%) |
Aug 10, 2017 | 7.070 | 7.130 | 6.813 | 6.830 | 5,847,255 | -0.19(-2.68%) |
Aug 09, 2017 | 7.130 | 7.275 | 7.005 | 7.018 | 5,926,085 | -0.10(-1.44%) |
Aug 08, 2017 | 7.018 | 7.185 | 7.018 | 7.121 | 5,223,373 | +0.07(+0.97%) |
Aug 07, 2017 | 7.061 | 7.065 | 6.877 | 7.053 | 3,750,863 | -0.07(-0.96%) |
Aug 04, 2017 | 6.933 | 7.275 | 6.847 | 7.121 | 7,208,603 | +0.22(+3.23%) |
Aug 03, 2017 | 7.018 | 7.142 | 6.873 | 6.899 | 7,126,063 | -0.10(-1.47%) |
Aug 02, 2017 | 6.881 | 7.138 | 6.770 | 7.001 | 9,212,307 | +0.08(+1.11%) |
Aug 01, 2017 | 7.181 | 6.924 | 6.924 | 9,263,426 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.249 | 7.361 | 7.095 | 7.198 | 6,611,269 | -0.09(-1.18%) |
Jul 28, 2017 | 7.455 | 7.472 | 7.224 | 7.284 | 12,248,812 | -0.15(-2.07%) |
Jul 27, 2017 | 7.130 | 7.583 | 7.010 | 7.438 | 13,863,241 | +0.62(+9.03%) |
Jul 26, 2017 | 6.873 | 7.018 | 6.779 | 6.821 | 8,449,951 | +0.03(+0.38%) |
Jul 25, 2017 | 6.471 | 6.860 | 6.462 | 6.796 | 9,816,980 | +0.40(+6.29%) |
Jul 24, 2017 | 6.453 | 6.471 | 6.351 | 6.394 | 4,064,741 | +0.02(+0.27%) |
Jul 21, 2017 | 6.496 | 6.556 | 6.351 | 6.376 | 5,117,151 | -0.14(-2.10%) |
Jul 20, 2017 | 6.633 | 6.709 | 6.479 | 6.513 | 5,874,424 | -0.06(-0.91%) |
Jul 19, 2017 | 6.376 | 6.582 | 6.316 | 6.573 | 5,929,276 | +0.17(+2.67%) |
Jul 18, 2017 | 6.419 | 6.436 | 6.316 | 6.402 | 5,703,665 | +0.06(+0.94%) |
Jul 17, 2017 | 6.274 | 6.372 | 6.257 | 6.342 | 4,057,681 | +0.08(+1.23%) |
Jul 14, 2017 | 6.291 | 6.351 | 6.231 | 6.265 | 2,777,712 | +0.00(+0.00%) |
Jul 13, 2017 | 6.197 | 6.299 | 6.171 | 6.265 | 4,540,989 | +0.08(+1.24%) |
Jul 12, 2017 | 6.197 | 6.291 | 6.081 | 6.188 | 5,941,122 | +0.08(+1.26%) |
Jul 11, 2017 | 6.008 | 6.145 | 5.906 | 6.111 | 4,215,119 | +0.07(+1.13%) |
Jul 10, 2017 | 5.974 | 6.077 | 5.919 | 6.043 | 4,384,394 | +0.05(+0.86%) |
Jul 07, 2017 | 6.000 | 6.051 | 5.906 | 5.991 | 9,225,127 | -0.07(-1.13%) |
Jul 06, 2017 | 6.085 | 6.188 | 5.978 | 6.060 | 6,180,619 | +0.03(+0.57%) |
Jul 05, 2017 | 6.316 | 6.316 | 5.966 | 6.026 | 5,780,139 | -0.43(-6.63%) |