Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.717 | 8.777 | 8.621 | 8.682 | 4,180,416 | -0.10(-1.18%) |
Sep 28, 2017 | 8.933 | 8.959 | 8.747 | 8.786 | 5,212,104 | -0.09(-0.98%) |
Sep 27, 2017 | 8.916 | 8.977 | 8.682 | 8.873 | 5,352,191 | -0.03(-0.29%) |
Sep 26, 2017 | 8.933 | 8.994 | 8.777 | 8.899 | 5,795,124 | -0.05(-0.58%) |
Sep 25, 2017 | 9.228 | 9.263 | 8.864 | 8.951 | 9,749,759 | +0.04(+0.49%) |
Sep 22, 2017 | 8.751 | 8.968 | 8.665 | 8.907 | 8,648,715 | +0.16(+1.78%) |
Sep 21, 2017 | 8.725 | 8.773 | 8.526 | 8.751 | 8,773,943 | +0.00(+0.00%) |
Sep 20, 2017 | 8.249 | 8.751 | 8.223 | 8.751 | 11,324,809 | +0.64(+7.91%) |
Sep 19, 2017 | 7.954 | 8.214 | 7.928 | 8.110 | 8,013,026 | +0.19(+2.41%) |
Sep 18, 2017 | 7.842 | 7.927 | 7.790 | 7.920 | 4,081,939 | +0.09(+1.11%) |
Sep 15, 2017 | 7.946 | 7.954 | 7.746 | 7.833 | 5,125,793 | -0.07(-0.88%) |
Sep 14, 2017 | 7.868 | 7.993 | 7.785 | 7.902 | 8,839,728 | +0.14(+1.79%) |
Sep 13, 2017 | 7.496 | 7.815 | 7.496 | 7.764 | 10,221,742 | +0.29(+3.92%) |
Sep 12, 2017 | 7.195 | 7.479 | 7.186 | 7.471 | 4,481,016 | +0.27(+3.71%) |
Sep 11, 2017 | 7.031 | 7.281 | 7.018 | 7.203 | 3,503,240 | +0.21(+2.96%) |
Sep 08, 2017 | 7.186 | 7.221 | 6.979 | 6.997 | 4,458,307 | -0.24(-3.33%) |
Sep 07, 2017 | 7.212 | 7.264 | 7.092 | 7.238 | 4,300,513 | -0.02(-0.24%) |
Sep 06, 2017 | 7.195 | 7.316 | 7.143 | 7.255 | 4,981,442 | +0.11(+1.57%) |
Sep 05, 2017 | 7.091 | 7.229 | 7.040 | 7.143 | 8,077,724 | +0.23(+3.37%) |
Sep 01, 2017 | 6.755 | 6.833 | 6.725 | 6.911 | 4,131,230 | +0.17(+2.56%) |
Aug 31, 2017 | 6.506 | 6.764 | 6.437 | 6.738 | 5,881,627 | +0.31(+4.83%) |
Aug 30, 2017 | 6.428 | 6.475 | 6.359 | 6.428 | 3,622,085 | -0.03(-0.53%) |
Aug 29, 2017 | 6.299 | 6.514 | 6.273 | 6.462 | 3,233,302 | +0.10(+1.63%) |
Aug 28, 2017 | 6.428 | 6.428 | 6.282 | 6.359 | 3,147,664 | -0.05(-0.81%) |
Aug 25, 2017 | 6.411 | 6.441 | 6.346 | 6.411 | 2,658,220 | +0.02(+0.27%) |
Aug 24, 2017 | 6.411 | 6.471 | 6.338 | 6.394 | 3,114,072 | -0.05(-0.80%) |
Aug 23, 2017 | 6.325 | 6.523 | 6.299 | 6.445 | 2,347,455 | +0.10(+1.63%) |
Aug 22, 2017 | 6.385 | 6.411 | 6.325 | 6.342 | 2,381,331 | +0.00(+0.00%) |
Aug 21, 2017 | 6.411 | 6.463 | 6.299 | 6.342 | 2,801,452 | -0.12(-1.87%) |
Aug 18, 2017 | 6.471 | 6.566 | 6.363 | 6.462 | 5,080,825 | +0.04(+0.67%) |
Aug 17, 2017 | 6.428 | 6.618 | 6.406 | 6.419 | 3,293,118 | -0.07(-1.06%) |
Aug 16, 2017 | 6.618 | 6.699 | 6.466 | 6.488 | 3,616,370 | -0.09(-1.44%) |
Aug 15, 2017 | 6.618 | 6.686 | 6.514 | 6.583 | 4,754,326 | -0.08(-1.16%) |
Aug 14, 2017 | 6.876 | 6.936 | 6.643 | 6.661 | 4,948,843 | -0.24(-3.50%) |
Aug 11, 2017 | 6.867 | 6.971 | 6.816 | 6.902 | 3,640,460 | +0.03(+0.38%) |
Aug 10, 2017 | 7.117 | 7.178 | 6.859 | 6.876 | 5,808,119 | -0.19(-2.68%) |
Aug 09, 2017 | 7.178 | 7.324 | 7.053 | 7.066 | 5,886,421 | -0.10(-1.44%) |
Aug 08, 2017 | 7.066 | 7.234 | 7.066 | 7.169 | 5,188,413 | +0.07(+0.97%) |
Aug 07, 2017 | 7.109 | 7.112 | 6.923 | 7.100 | 3,725,758 | -0.07(-0.96%) |
Aug 04, 2017 | 6.979 | 7.324 | 6.893 | 7.169 | 7,160,356 | +0.22(+3.23%) |
Aug 03, 2017 | 7.066 | 7.191 | 6.919 | 6.945 | 7,078,367 | -0.10(-1.47%) |
Aug 02, 2017 | 6.928 | 7.186 | 6.816 | 7.048 | 9,150,648 | +0.08(+1.11%) |
Aug 01, 2017 | 7.229 | 6.971 | 6.971 | 9,201,426 | -0.28(-3.80%) | |
Jul 31, 2017 | 7.298 | 7.410 | 7.143 | 7.247 | 6,567,019 | -0.09(-1.18%) |
Jul 28, 2017 | 7.505 | 7.522 | 7.272 | 7.333 | 12,166,829 | -0.16(-2.07%) |
Jul 27, 2017 | 7.178 | 7.634 | 7.057 | 7.488 | 13,770,454 | +0.62(+9.03%) |
Jul 26, 2017 | 6.919 | 7.066 | 6.824 | 6.867 | 8,393,395 | +0.03(+0.38%) |
Jul 25, 2017 | 6.514 | 6.906 | 6.506 | 6.842 | 9,751,274 | +0.40(+6.29%) |
Jul 24, 2017 | 6.497 | 6.514 | 6.394 | 6.437 | 4,037,536 | +0.02(+0.27%) |
Jul 21, 2017 | 6.540 | 6.600 | 6.394 | 6.419 | 5,082,901 | -0.14(-2.10%) |
Jul 20, 2017 | 6.678 | 6.754 | 6.523 | 6.557 | 5,835,106 | -0.06(-0.91%) |
Jul 19, 2017 | 6.419 | 6.626 | 6.359 | 6.618 | 5,889,591 | +0.17(+2.67%) |
Jul 18, 2017 | 6.462 | 6.480 | 6.359 | 6.445 | 5,665,490 | +0.06(+0.94%) |
Jul 17, 2017 | 6.316 | 6.415 | 6.299 | 6.385 | 4,030,523 | +0.08(+1.23%) |
Jul 14, 2017 | 6.333 | 6.394 | 6.273 | 6.307 | 2,759,121 | +0.00(+0.00%) |
Jul 13, 2017 | 6.238 | 6.342 | 6.213 | 6.307 | 4,510,595 | +0.08(+1.24%) |
Jul 12, 2017 | 6.238 | 6.333 | 6.122 | 6.230 | 5,901,357 | +0.08(+1.26%) |
Jul 11, 2017 | 6.049 | 6.187 | 5.945 | 6.152 | 4,186,907 | +0.07(+1.13%) |
Jul 10, 2017 | 6.014 | 6.118 | 5.958 | 6.083 | 4,355,049 | +0.05(+0.86%) |
Jul 07, 2017 | 6.040 | 6.092 | 5.945 | 6.032 | 9,163,383 | -0.07(-1.13%) |
Jul 06, 2017 | 6.126 | 6.230 | 6.019 | 6.101 | 6,139,251 | +0.03(+0.57%) |
Jul 05, 2017 | 6.359 | 6.359 | 6.006 | 6.066 | 5,741,452 | -0.43(-6.63%) |