Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.822 | 8.890 | 8.773 | 8.851 | 3,915,181 | +0.07(+0.78%) |
Sep 28, 2017 | 8.744 | 8.861 | 8.715 | 8.783 | 6,006,670 | +0.03(+0.33%) |
Sep 27, 2017 | 8.929 | 8.959 | 8.749 | 8.754 | 11,535,467 | -0.16(-1.75%) |
Sep 26, 2017 | 8.939 | 8.988 | 8.866 | 8.910 | 8,080,337 | -0.04(-0.44%) |
Sep 25, 2017 | 9.085 | 9.085 | 8.872 | 8.949 | 8,720,388 | -0.17(-1.82%) |
Sep 22, 2017 | 9.105 | 9.193 | 9.066 | 9.115 | 7,929,988 | +0.01(+0.11%) |
Sep 21, 2017 | 9.154 | 9.154 | 8.920 | 9.105 | 8,016,920 | +0.00(+0.00%) |
Sep 20, 2017 | 9.017 | 9.212 | 8.910 | 9.105 | 11,189,438 | +0.20(+2.30%) |
Sep 19, 2017 | 8.803 | 8.929 | 8.764 | 8.900 | 9,100,555 | +0.06(+0.66%) |
Sep 18, 2017 | 8.695 | 8.925 | 8.676 | 8.842 | 5,956,709 | +0.01(+0.11%) |
Sep 15, 2017 | 8.861 | 8.881 | 8.773 | 8.832 | 4,253,370 | -0.06(-0.66%) |
Sep 14, 2017 | 8.744 | 8.910 | 8.744 | 8.890 | 3,840,046 | +0.11(+1.22%) |
Sep 13, 2017 | 8.900 | 8.910 | 8.744 | 8.783 | 11,660,140 | -0.14(-1.53%) |
Sep 12, 2017 | 8.842 | 8.920 | 8.812 | 8.920 | 6,004,511 | +0.03(+0.33%) |
Sep 11, 2017 | 9.056 | 9.085 | 8.817 | 8.890 | 14,012,270 | -0.05(-0.55%) |
Sep 08, 2017 | 8.959 | 8.959 | 8.832 | 8.939 | 5,586,445 | +0.00(+0.00%) |
Sep 07, 2017 | 9.066 | 9.095 | 8.895 | 8.939 | 3,496,088 | -0.03(-0.33%) |
Sep 06, 2017 | 8.949 | 9.037 | 8.890 | 8.968 | 7,211,507 | +0.05(+0.55%) |
Sep 05, 2017 | 9.261 | 9.271 | 8.900 | 8.920 | 5,481,604 | -0.31(-3.38%) |
Sep 01, 2017 | 9.163 | 9.261 | 9.081 | 9.232 | 11,055,806 | +0.16(+1.72%) |
Aug 31, 2017 | 9.300 | 9.300 | 9.076 | 9.076 | 5,927,727 | -0.19(-2.10%) |
Aug 30, 2017 | 8.939 | 9.300 | 8.939 | 9.271 | 13,321,809 | +0.34(+3.82%) |
Aug 29, 2017 | 8.559 | 8.949 | 8.559 | 8.929 | 9,473,722 | +0.04(+0.44%) |
Aug 28, 2017 | 8.910 | 8.910 | 8.666 | 8.890 | 11,604,661 | -0.01(-0.11%) |
Aug 25, 2017 | 8.900 | 8.988 | 8.773 | 8.900 | 7,568,482 | +0.07(+0.77%) |
Aug 24, 2017 | 8.871 | 8.881 | 8.754 | 8.832 | 12,352,836 | -0.03(-0.33%) |
Aug 23, 2017 | 8.851 | 8.910 | 8.842 | 8.861 | 5,205,012 | -0.04(-0.44%) |
Aug 22, 2017 | 8.998 | 9.056 | 8.876 | 8.900 | 4,614,677 | -0.05(-0.54%) |
Aug 21, 2017 | 8.978 | 9.027 | 8.900 | 8.949 | 4,171,204 | -0.02(-0.22%) |
Aug 18, 2017 | 8.910 | 9.066 | 8.851 | 8.968 | 6,059,103 | +0.06(+0.66%) |
Aug 17, 2017 | 9.056 | 9.124 | 8.910 | 8.910 | 5,213,186 | -0.18(-1.93%) |
Aug 16, 2017 | 9.095 | 9.134 | 8.998 | 9.085 | 6,939,342 | +0.06(+0.65%) |
Aug 15, 2017 | 9.046 | 9.123 | 8.978 | 9.027 | 4,794,493 | -0.04(-0.43%) |
Aug 14, 2017 | 9.037 | 9.163 | 9.037 | 9.066 | 6,335,916 | +0.08(+0.87%) |
Aug 11, 2017 | 9.066 | 9.134 | 8.954 | 8.988 | 9,757,485 | -0.07(-0.75%) |
Aug 10, 2017 | 9.251 | 9.290 | 9.007 | 9.056 | 9,668,324 | -0.26(-2.82%) |
Aug 09, 2017 | 9.310 | 9.375 | 9.261 | 9.319 | 3,227,794 | -0.09(-0.93%) |
Aug 08, 2017 | 9.427 | 9.524 | 9.388 | 9.407 | 3,530,419 | -0.06(-0.62%) |
Aug 07, 2017 | 9.573 | 9.573 | 9.446 | 9.466 | 3,265,118 | -0.08(-0.82%) |
Aug 04, 2017 | 9.495 | 9.563 | 9.427 | 9.544 | 3,119,781 | +0.09(+0.93%) |
Aug 03, 2017 | 9.631 | 9.641 | 9.412 | 9.456 | 7,042,256 | -0.17(-1.72%) |
Aug 02, 2017 | 9.534 | 9.700 | 9.534 | 9.622 | 7,630,041 | -0.06(-0.60%) |
Aug 01, 2017 | 9.524 | 9.680 | 9.480 | 9.680 | 16,357,217 | +0.21(+2.27%) |
Jul 31, 2017 | 9.427 | 9.475 | 9.280 | 9.466 | 8,425,193 | +0.10(+1.04%) |
Jul 28, 2017 | 9.310 | 9.397 | 9.193 | 9.368 | 19,378,098 | +0.02(+0.21%) |
Jul 27, 2017 | 9.602 | 9.612 | 9.290 | 9.349 | 12,025,661 | -0.26(-2.74%) |
Jul 26, 2017 | 9.612 | 9.739 | 9.397 | 9.612 | 18,213,278 | -0.23(-2.38%) |
Jul 25, 2017 | 9.856 | 9.904 | 9.826 | 9.846 | 6,221,207 | -0.02(-0.20%) |
Jul 24, 2017 | 9.904 | 9.943 | 9.797 | 9.865 | 6,788,443 | -0.06(-0.59%) |
Jul 21, 2017 | 9.709 | 9.943 | 9.651 | 9.924 | 9,770,938 | +0.19(+2.00%) |
Jul 20, 2017 | 9.592 | 9.763 | 9.592 | 9.729 | 9,127,773 | +0.14(+1.42%) |
Jul 19, 2017 | 9.641 | 9.661 | 9.534 | 9.592 | 13,976,745 | +0.00(+0.00%) |
Jul 18, 2017 | 9.758 | 9.758 | 9.466 | 9.592 | 25,461,300 | -0.19(-1.99%) |
Jul 17, 2017 | 9.729 | 9.875 | 9.675 | 9.787 | 15,044,257 | -0.21(-2.14%) |
Jul 14, 2017 | 10.04 | 9.856 | 10.00 | 11,550,116 | +0.06(+0.59%) | |
Jul 13, 2017 | 10.00 | 10.00 | 9.827 | 9.943 | 15,798,973 | -0.06(-0.58%) |
Jul 12, 2017 | 10.00 | 10.11 | 9.972 | 10.00 | 19,139,848 | +0.11(+1.08%) |
Jul 11, 2017 | 9.797 | 9.924 | 9.758 | 9.895 | 15,832,556 | +0.08(+0.79%) |
Jul 10, 2017 | 9.670 | 9.856 | 9.602 | 9.817 | 21,764,966 | +0.20(+2.13%) |
Jul 07, 2017 | 9.456 | 9.670 | 9.436 | 9.612 | 19,815,934 | +0.19(+2.07%) |
Jul 06, 2017 | 9.475 | 9.534 | 9.407 | 9.417 | 16,372,279 | -0.12(-1.23%) |
Jul 05, 2017 | 9.378 | 9.592 | 9.339 | 9.534 | 17,871,358 | +0.12(+1.24%) |