Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.53 | 10.81 | 10.46 | 10.76 | 18,860,794 | +0.17(+1.61%) |
Sep 28, 2017 | 10.55 | 10.84 | 10.46 | 10.59 | 24,510,780 | +0.16(+1.53%) |
Sep 27, 2017 | 10.29 | 10.45 | 10.11 | 10.43 | 14,580,337 | +0.19(+1.86%) |
Sep 26, 2017 | 9.960 | 10.30 | 9.860 | 10.24 | 18,775,028 | +0.21(+2.09%) |
Sep 25, 2017 | 9.670 | 10.15 | 9.670 | 10.03 | 34,401,888 | +0.71(+7.62%) |
Sep 22, 2017 | 9.090 | 9.440 | 9.040 | 9.320 | 16,036,979 | +0.24(+2.64%) |
Sep 21, 2017 | 9.560 | 9.590 | 8.920 | 9.080 | 28,086,440 | -0.69(-7.06%) |
Sep 20, 2017 | 9.360 | 9.920 | 9.360 | 9.770 | 24,758,332 | +0.42(+4.49%) |
Sep 19, 2017 | 9.350 | 9.380 | 9.190 | 9.350 | 12,892,193 | +0.06(+0.65%) |
Sep 18, 2017 | 9.230 | 9.480 | 9.100 | 9.290 | 13,913,577 | +0.05(+0.54%) |
Sep 15, 2017 | 9.200 | 9.340 | 9.072 | 9.240 | 19,083,132 | +0.02(+0.22%) |
Sep 14, 2017 | 9.330 | 9.520 | 9.100 | 9.220 | 22,582,988 | +0.01(+0.11%) |
Sep 13, 2017 | 8.820 | 9.380 | 8.800 | 9.210 | 23,033,144 | +0.42(+4.78%) |
Sep 12, 2017 | 8.530 | 9.020 | 8.500 | 8.790 | 16,177,347 | +0.30(+3.53%) |
Sep 11, 2017 | 8.400 | 8.570 | 8.370 | 8.490 | 9,259,895 | +0.02(+0.24%) |
Sep 08, 2017 | 8.640 | 8.660 | 8.350 | 8.470 | 12,492,108 | -0.23(-2.64%) |
Sep 07, 2017 | 8.720 | 8.895 | 8.540 | 8.700 | 12,027,244 | -0.08(-0.91%) |
Sep 06, 2017 | 8.820 | 9.090 | 8.770 | 8.780 | 14,863,662 | -0.01(-0.11%) |
Sep 05, 2017 | 8.640 | 8.890 | 8.620 | 8.790 | 13,778,845 | +0.23(+2.69%) |
Sep 01, 2017 | 8.200 | 8.570 | 8.100 | 8.560 | 13,480,882 | +0.40(+4.90%) |
Aug 31, 2017 | 8.280 | 8.310 | 8.120 | 8.160 | 10,646,385 | +0.06(+0.74%) |
Aug 30, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 12,375,442 | -0.13(-1.58%) |
Aug 29, 2017 | 7.950 | 8.240 | 7.870 | 8.230 | 15,243,662 | +0.22(+2.75%) |
Aug 28, 2017 | 8.000 | 8.070 | 7.850 | 8.010 | 10,087,083 | +0.04(+0.50%) |
Aug 25, 2017 | 7.810 | 8.030 | 7.760 | 7.970 | 12,219,931 | +0.27(+3.51%) |
Aug 24, 2017 | 7.610 | 7.770 | 7.540 | 7.700 | 13,139,619 | +0.07(+0.92%) |
Aug 23, 2017 | 7.470 | 7.700 | 7.410 | 7.630 | 9,626,374 | +0.11(+1.46%) |
Aug 22, 2017 | 7.410 | 7.540 | 7.360 | 7.520 | 9,380,445 | +0.20(+2.73%) |
Aug 21, 2017 | 7.460 | 7.470 | 7.281 | 7.320 | 11,784,087 | -0.16(-2.14%) |
Aug 18, 2017 | 7.350 | 7.600 | 7.200 | 7.480 | 22,122,966 | +0.20(+2.75%) |
Aug 17, 2017 | 7.600 | 7.650 | 7.270 | 7.280 | 23,444,376 | -0.30(-3.96%) |
Aug 16, 2017 | 7.920 | 7.940 | 7.470 | 7.580 | 25,469,558 | -0.33(-4.17%) |
Aug 15, 2017 | 8.050 | 8.175 | 7.550 | 7.910 | 46,073,616 | -0.48(-5.72%) |
Aug 14, 2017 | 8.280 | 8.550 | 8.250 | 8.390 | 11,588,628 | +0.04(+0.48%) |
Aug 11, 2017 | 8.110 | 8.400 | 8.050 | 8.350 | 9,919,438 | +0.17(+2.08%) |
Aug 10, 2017 | 8.330 | 8.420 | 8.160 | 8.180 | 12,527,047 | -0.14(-1.68%) |
Aug 09, 2017 | 8.700 | 8.710 | 8.110 | 8.320 | 19,619,242 | -0.25(-2.92%) |
Aug 08, 2017 | 8.730 | 8.730 | 8.410 | 8.570 | 16,004,786 | -0.18(-2.06%) |
Aug 07, 2017 | 9.080 | 9.080 | 8.740 | 8.750 | 15,226,402 | -0.32(-3.53%) |
Aug 04, 2017 | 9.250 | 9.350 | 9.060 | 9.070 | 13,295,752 | -0.18(-1.95%) |
Aug 03, 2017 | 8.740 | 9.600 | 8.630 | 9.250 | 24,540,366 | +0.62(+7.18%) |
Aug 02, 2017 | 8.550 | 8.820 | 8.470 | 8.630 | 13,606,480 | +0.04(+0.47%) |
Aug 01, 2017 | 8.630 | 8.630 | 8.420 | 8.590 | 10,502,761 | -0.06(-0.69%) |
Jul 31, 2017 | 8.690 | 8.780 | 8.480 | 8.650 | 12,257,626 | -0.04(-0.46%) |
Jul 28, 2017 | 8.680 | 8.960 | 8.600 | 8.690 | 11,091,575 | +0.02(+0.23%) |
Jul 27, 2017 | 8.520 | 8.750 | 8.385 | 8.670 | 13,862,941 | +0.13(+1.52%) |
Jul 26, 2017 | 8.890 | 8.920 | 8.440 | 8.540 | 18,547,588 | -0.23(-2.62%) |
Jul 25, 2017 | 8.660 | 9.010 | 8.650 | 8.770 | 101,499,728 | +0.26(+3.06%) |
Jul 24, 2017 | 8.570 | 8.630 | 8.400 | 8.510 | 12,748,612 | +0.00(+0.00%) |
Jul 21, 2017 | 8.740 | 8.756 | 8.410 | 8.510 | 13,180,894 | -0.24(-2.74%) |
Jul 20, 2017 | 8.890 | 8.570 | 8.750 | 15,748,674 | -0.14(-1.57%) | |
Jul 19, 2017 | 8.360 | 8.950 | 8.350 | 8.890 | 13,814,929 | +0.54(+6.47%) |
Jul 18, 2017 | 8.450 | 8.460 | 8.190 | 8.350 | 11,841,936 | -0.01(-0.12%) |
Jul 17, 2017 | 8.360 | 8.460 | 8.330 | 8.360 | 8,224,328 | +0.03(+0.36%) |
Jul 14, 2017 | 8.380 | 8.440 | 8.230 | 8.330 | 8,036,816 | +0.02(+0.24%) |
Jul 13, 2017 | 8.100 | 8.360 | 8.060 | 8.310 | 9,653,741 | +0.24(+2.97%) |
Jul 12, 2017 | 8.270 | 8.335 | 8.000 | 8.070 | 14,733,428 | -0.02(-0.25%) |
Jul 11, 2017 | 8.040 | 8.205 | 7.865 | 8.090 | 10,445,967 | +0.05(+0.62%) |
Jul 10, 2017 | 7.860 | 8.100 | 7.790 | 8.040 | 9,480,832 | +0.16(+2.03%) |
Jul 07, 2017 | 7.980 | 8.000 | 7.725 | 7.880 | 14,657,382 | -0.16(-1.99%) |
Jul 06, 2017 | 8.320 | 8.410 | 8.000 | 8.040 | 14,967,541 | -0.24(-2.90%) |
Jul 05, 2017 | 8.580 | 8.600 | 8.220 | 8.280 | 14,591,883 | -0.39(-4.50%) |