Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.690 | 8.900 | 8.595 | 8.810 | 263,866 | +0.16(+1.85%) |
Sep 28, 2017 | 8.680 | 8.795 | 8.570 | 8.650 | 366,866 | +0.00(+0.00%) |
Sep 27, 2017 | 8.460 | 8.730 | 8.460 | 8.650 | 259,366 | +0.18(+2.13%) |
Sep 26, 2017 | 8.360 | 8.500 | 8.340 | 8.470 | 186,529 | +0.13(+1.56%) |
Sep 25, 2017 | 8.170 | 8.580 | 8.170 | 8.340 | 221,253 | +0.16(+1.96%) |
Sep 22, 2017 | 8.260 | 8.320 | 8.120 | 8.180 | 193,083 | -0.12(-1.45%) |
Sep 21, 2017 | 8.490 | 8.550 | 8.260 | 8.300 | 197,301 | -0.16(-1.89%) |
Sep 20, 2017 | 8.410 | 8.490 | 8.270 | 8.460 | 312,233 | +0.03(+0.36%) |
Sep 19, 2017 | 8.500 | 8.560 | 8.390 | 8.430 | 239,780 | -0.09(-1.06%) |
Sep 18, 2017 | 8.610 | 8.660 | 8.470 | 8.520 | 189,731 | -0.09(-1.05%) |
Sep 15, 2017 | 8.480 | 8.680 | 8.420 | 8.610 | 858,227 | +0.12(+1.41%) |
Sep 14, 2017 | 8.520 | 8.580 | 8.415 | 8.490 | 230,040 | -0.04(-0.47%) |
Sep 13, 2017 | 8.630 | 8.400 | 8.530 | 193,565 | +0.06(+0.71%) | |
Sep 12, 2017 | 8.430 | 8.630 | 8.430 | 8.470 | 320,715 | +0.05(+0.59%) |
Sep 11, 2017 | 8.650 | 8.390 | 8.420 | 310,108 | -0.04(-0.47%) | |
Sep 08, 2017 | 8.780 | 8.790 | 8.400 | 8.460 | 291,087 | -0.35(-3.97%) |
Sep 07, 2017 | 8.800 | 8.950 | 8.700 | 8.810 | 311,606 | +0.05(+0.57%) |
Sep 06, 2017 | 8.500 | 8.840 | 8.265 | 8.760 | 1,431,160 | -0.13(-1.46%) |
Sep 05, 2017 | 9.160 | 9.280 | 8.870 | 8.890 | 436,711 | -0.20(-2.20%) |
Sep 01, 2017 | 9.010 | 9.460 | 9.000 | 9.090 | 389,724 | +0.05(+0.55%) |
Aug 31, 2017 | 9.280 | 9.280 | 8.910 | 9.040 | 832,763 | -0.10(-1.09%) |
Aug 30, 2017 | 10.76 | 11.40 | 8.840 | 9.140 | 2,564,634 | -0.93(-9.24%) |
Aug 29, 2017 | 9.940 | 10.08 | 9.780 | 10.07 | 432,537 | -0.06(-0.59%) |
Aug 28, 2017 | 10.05 | 10.22 | 10.02 | 10.13 | 309,419 | +0.09(+0.90%) |
Aug 25, 2017 | 9.720 | 10.07 | 9.710 | 10.04 | 193,132 | +0.32(+3.29%) |
Aug 24, 2017 | 9.500 | 10.08 | 9.500 | 9.720 | 245,216 | +0.32(+3.40%) |
Aug 23, 2017 | 9.350 | 9.570 | 9.270 | 9.400 | 173,488 | +0.02(+0.21%) |
Aug 22, 2017 | 9.140 | 9.440 | 9.140 | 9.380 | 206,047 | +0.24(+2.63%) |
Aug 21, 2017 | 9.210 | 9.330 | 9.090 | 9.140 | 824,117 | -0.10(-1.08%) |
Aug 18, 2017 | 9.220 | 9.271 | 9.100 | 9.240 | 264,203 | -0.07(-0.75%) |
Aug 17, 2017 | 9.510 | 9.590 | 9.220 | 9.310 | 264,036 | -0.23(-2.41%) |
Aug 16, 2017 | 9.870 | 9.960 | 9.510 | 9.540 | 296,647 | -0.26(-2.65%) |
Aug 15, 2017 | 10.08 | 10.08 | 9.590 | 9.800 | 365,663 | -0.27(-2.68%) |
Aug 14, 2017 | 10.08 | 10.12 | 9.790 | 10.07 | 375,315 | +0.05(+0.50%) |
Aug 11, 2017 | 10.01 | 10.12 | 9.680 | 10.02 | 247,395 | +0.01(+0.10%) |
Aug 10, 2017 | 10.00 | 10.18 | 9.900 | 10.01 | 543,161 | -0.08(-0.79%) |
Aug 09, 2017 | 10.07 | 10.22 | 9.870 | 10.09 | 398,740 | -0.12(-1.18%) |
Aug 08, 2017 | 10.03 | 10.39 | 9.980 | 10.21 | 156,492 | +0.23(+2.30%) |
Aug 07, 2017 | 10.05 | 10.23 | 9.860 | 9.980 | 230,663 | -0.03(-0.30%) |
Aug 04, 2017 | 9.920 | 10.23 | 9.780 | 10.01 | 203,845 | +0.13(+1.32%) |
Aug 03, 2017 | 9.970 | 10.23 | 9.780 | 9.880 | 204,747 | -0.09(-0.90%) |
Aug 02, 2017 | 10.34 | 10.37 | 9.950 | 9.970 | 133,899 | -0.35(-3.39%) |
Aug 01, 2017 | 10.08 | 10.42 | 10.03 | 10.32 | 231,012 | +0.24(+2.38%) |
Jul 31, 2017 | 10.12 | 10.16 | 9.930 | 10.08 | 154,589 | -0.01(-0.10%) |
Jul 28, 2017 | 9.950 | 10.18 | 9.820 | 10.09 | 220,480 | +0.14(+1.41%) |
Jul 27, 2017 | 9.660 | 9.990 | 9.580 | 9.950 | 122,508 | +0.30(+3.11%) |
Jul 26, 2017 | 9.700 | 9.750 | 9.560 | 9.650 | 146,805 | -0.05(-0.52%) |
Jul 25, 2017 | 9.490 | 9.970 | 9.490 | 9.700 | 237,799 | +0.25(+2.65%) |
Jul 24, 2017 | 9.510 | 9.540 | 9.300 | 9.450 | 233,148 | -0.10(-1.05%) |
Jul 21, 2017 | 9.680 | 9.680 | 9.410 | 9.550 | 346,903 | -0.09(-0.93%) |
Jul 20, 2017 | 9.580 | 9.740 | 9.530 | 9.640 | 142,450 | +0.08(+0.84%) |
Jul 19, 2017 | 9.340 | 9.620 | 9.205 | 9.560 | 167,685 | +0.23(+2.47%) |
Jul 18, 2017 | 9.440 | 9.440 | 9.180 | 9.330 | 185,135 | -0.17(-1.79%) |
Jul 17, 2017 | 9.520 | 9.751 | 9.450 | 9.500 | 216,565 | +0.01(+0.11%) |
Jul 14, 2017 | 9.650 | 9.740 | 9.475 | 9.490 | 185,169 | -0.14(-1.45%) |
Jul 13, 2017 | 9.350 | 9.730 | 9.290 | 9.630 | 512,668 | +0.37(+4.00%) |
Jul 12, 2017 | 9.210 | 9.400 | 9.030 | 9.260 | 437,534 | +0.17(+1.87%) |
Jul 11, 2017 | 9.350 | 9.350 | 8.880 | 9.090 | 451,050 | -0.26(-2.78%) |
Jul 10, 2017 | 9.680 | 9.680 | 9.240 | 9.350 | 288,316 | -0.32(-3.31%) |
Jul 07, 2017 | 9.690 | 9.740 | 9.470 | 9.670 | 342,277 | +0.01(+0.10%) |
Jul 06, 2017 | 9.990 | 10.24 | 9.560 | 9.660 | 597,103 | -0.19(-1.93%) |
Jul 05, 2017 | 9.950 | 9.950 | 9.680 | 9.850 | 543,544 | -0.15(-1.50%) |