Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.630 | 8.850 | 8.410 | 8.840 | 2,416,082 | +0.18(+2.08%) |
Sep 28, 2017 | 8.860 | 8.890 | 8.560 | 8.660 | 1,393,583 | -0.05(-0.57%) |
Sep 27, 2017 | 9.430 | 9.480 | 8.560 | 8.710 | 4,640,375 | -0.64(-6.84%) |
Sep 26, 2017 | 9.240 | 9.580 | 9.220 | 9.350 | 2,180,395 | +0.08(+0.86%) |
Sep 25, 2017 | 9.250 | 9.520 | 9.190 | 9.270 | 1,890,837 | +0.02(+0.22%) |
Sep 22, 2017 | 9.160 | 9.580 | 9.160 | 9.250 | 1,630,216 | +0.09(+0.98%) |
Sep 21, 2017 | 9.180 | 9.249 | 9.030 | 9.160 | 1,293,434 | +0.03(+0.33%) |
Sep 20, 2017 | 9.160 | 9.270 | 8.980 | 9.130 | 1,495,993 | -0.03(-0.33%) |
Sep 19, 2017 | 9.940 | 9.940 | 9.090 | 9.160 | 3,671,153 | -0.82(-8.22%) |
Sep 18, 2017 | 10.11 | 10.44 | 9.780 | 9.980 | 2,429,726 | -0.18(-1.77%) |
Sep 15, 2017 | 9.580 | 10.18 | 9.500 | 10.16 | 3,454,196 | +0.60(+6.28%) |
Sep 14, 2017 | 8.940 | 9.570 | 8.930 | 9.560 | 3,831,508 | +0.69(+7.78%) |
Sep 13, 2017 | 8.500 | 9.020 | 8.471 | 8.870 | 1,520,749 | +0.35(+4.11%) |
Sep 12, 2017 | 8.980 | 8.980 | 8.500 | 8.520 | 2,027,959 | -0.43(-4.80%) |
Sep 11, 2017 | 8.740 | 9.050 | 8.690 | 8.950 | 1,419,333 | +0.20(+2.29%) |
Sep 08, 2017 | 8.940 | 9.140 | 8.680 | 8.750 | 1,364,974 | -0.34(-3.74%) |
Sep 07, 2017 | 8.540 | 9.160 | 8.540 | 9.090 | 3,622,235 | +0.85(+10.32%) |
Sep 06, 2017 | 8.070 | 8.310 | 7.920 | 8.240 | 1,207,303 | +0.19(+2.36%) |
Sep 05, 2017 | 8.080 | 8.140 | 7.800 | 8.050 | 1,601,179 | -0.15(-1.83%) |
Sep 01, 2017 | 8.300 | 8.390 | 8.190 | 8.200 | 1,054,338 | -0.10(-1.20%) |
Aug 31, 2017 | 8.280 | 8.340 | 8.230 | 8.300 | 1,227,695 | +0.07(+0.85%) |
Aug 30, 2017 | 8.270 | 8.410 | 8.140 | 8.230 | 1,115,135 | -0.04(-0.48%) |
Aug 29, 2017 | 8.190 | 8.350 | 8.069 | 8.270 | 1,445,100 | +0.05(+0.61%) |
Aug 28, 2017 | 8.520 | 8.590 | 8.170 | 8.220 | 1,079,084 | -0.23(-2.72%) |
Aug 25, 2017 | 8.300 | 8.500 | 8.050 | 8.450 | 1,405,401 | +0.19(+2.30%) |
Aug 24, 2017 | 8.460 | 8.640 | 8.260 | 8.260 | 1,365,931 | +0.01(+0.12%) |
Aug 23, 2017 | 8.610 | 8.660 | 8.115 | 8.250 | 3,692,774 | -0.37(-4.29%) |
Aug 22, 2017 | 9.210 | 9.250 | 8.460 | 8.620 | 4,637,826 | -0.70(-7.51%) |
Aug 21, 2017 | 9.370 | 9.470 | 9.140 | 9.320 | 1,638,375 | -0.05(-0.53%) |
Aug 18, 2017 | 9.270 | 9.590 | 9.270 | 9.370 | 1,214,978 | -0.06(-0.64%) |
Aug 17, 2017 | 9.410 | 9.610 | 9.180 | 9.430 | 1,411,153 | -0.10(-1.05%) |
Aug 16, 2017 | 9.320 | 9.680 | 9.317 | 9.530 | 1,335,394 | +0.21(+2.25%) |
Aug 15, 2017 | 9.600 | 9.715 | 9.140 | 9.320 | 2,162,829 | -0.30(-3.12%) |
Aug 14, 2017 | 9.790 | 9.910 | 9.590 | 9.620 | 1,242,408 | -0.16(-1.64%) |
Aug 11, 2017 | 9.060 | 9.810 | 9.010 | 9.780 | 2,075,641 | +0.61(+6.65%) |
Aug 10, 2017 | 9.760 | 9.760 | 9.080 | 9.170 | 1,899,435 | -0.43(-4.48%) |
Aug 09, 2017 | 9.350 | 9.610 | 9.210 | 9.600 | 2,464,782 | +0.07(+0.73%) |
Aug 08, 2017 | 9.930 | 10.02 | 9.485 | 9.530 | 1,689,952 | -0.40(-4.03%) |
Aug 07, 2017 | 10.00 | 10.12 | 9.870 | 9.930 | 1,183,560 | -0.06(-0.60%) |
Aug 04, 2017 | 9.850 | 10.04 | 9.780 | 9.990 | 1,371,366 | +0.14(+1.42%) |
Aug 03, 2017 | 9.700 | 10.39 | 9.690 | 9.850 | 2,198,016 | +0.16(+1.65%) |
Aug 02, 2017 | 9.790 | 10.09 | 9.620 | 9.690 | 2,570,880 | -0.02(-0.21%) |
Aug 01, 2017 | 8.950 | 9.720 | 8.850 | 9.710 | 2,869,934 | +0.20(+2.10%) |
Jul 31, 2017 | 9.880 | 9.880 | 9.470 | 9.510 | 3,679,251 | -0.66(-6.49%) |
Jul 28, 2017 | 10.67 | 10.70 | 9.785 | 10.17 | 5,576,628 | -0.78(-7.12%) |
Jul 27, 2017 | 9.500 | 10.95 | 9.220 | 10.95 | 14,238,444 | +1.58(+16.86%) |
Jul 26, 2017 | 9.300 | 9.730 | 9.220 | 9.370 | 2,944,281 | -0.08(-0.85%) |
Jul 25, 2017 | 8.980 | 9.555 | 8.980 | 9.450 | 2,781,993 | +0.51(+5.70%) |
Jul 24, 2017 | 8.990 | 9.000 | 8.670 | 8.940 | 1,656,359 | +0.05(+0.56%) |
Jul 21, 2017 | 9.680 | 9.680 | 8.601 | 8.890 | 4,325,827 | -0.54(-5.73%) |
Jul 20, 2017 | 9.280 | 9.790 | 9.160 | 9.430 | 3,033,285 | +0.18(+1.95%) |
Jul 19, 2017 | 8.840 | 9.300 | 8.760 | 9.250 | 2,715,960 | +0.40(+4.52%) |
Jul 18, 2017 | 8.730 | 8.880 | 8.346 | 8.850 | 2,201,501 | +0.24(+2.79%) |
Jul 17, 2017 | 8.030 | 8.640 | 7.990 | 8.610 | 2,757,171 | +0.57(+7.09%) |
Jul 14, 2017 | 7.970 | 8.100 | 7.855 | 8.040 | 1,333,689 | +0.09(+1.13%) |
Jul 13, 2017 | 7.750 | 8.060 | 7.750 | 7.950 | 1,406,049 | +0.21(+2.71%) |
Jul 12, 2017 | 7.890 | 8.020 | 7.640 | 7.740 | 1,727,776 | -0.10(-1.28%) |
Jul 11, 2017 | 7.800 | 7.920 | 7.510 | 7.840 | 2,863,119 | +0.05(+0.64%) |
Jul 10, 2017 | 8.250 | 8.250 | 7.740 | 7.790 | 2,674,527 | -0.54(-6.48%) |
Jul 07, 2017 | 7.950 | 8.490 | 7.770 | 8.330 | 2,071,521 | +0.48(+6.11%) |
Jul 06, 2017 | 8.580 | 8.660 | 7.810 | 7.850 | 2,739,646 | -0.73(-8.51%) |
Jul 05, 2017 | 9.000 | 9.060 | 8.520 | 8.580 | 1,779,345 | -0.38(-4.24%) |