Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.220 | 8.260 | 8.090 | 8.190 | 318,999 | +0.03(+0.37%) |
Sep 28, 2017 | 8.000 | 8.399 | 8.000 | 8.160 | 280,029 | +0.14(+1.75%) |
Sep 27, 2017 | 8.190 | 8.020 | 216,972 | -0.06(-0.74%) | ||
Sep 26, 2017 | 8.560 | 8.690 | 8.011 | 8.080 | 482,106 | -0.50(-5.83%) |
Sep 25, 2017 | 7.760 | 8.720 | 7.760 | 8.580 | 461,492 | +0.65(+8.20%) |
Sep 22, 2017 | 8.160 | 8.196 | 7.790 | 7.930 | 567,538 | -0.48(-5.71%) |
Sep 21, 2017 | 8.290 | 8.440 | 7.990 | 8.410 | 490,050 | +0.13(+1.57%) |
Sep 20, 2017 | 8.300 | 8.540 | 8.210 | 8.280 | 243,597 | +0.00(+0.00%) |
Sep 19, 2017 | 8.380 | 8.570 | 7.700 | 8.280 | 677,757 | -0.19(-2.24%) |
Sep 18, 2017 | 8.780 | 8.790 | 8.420 | 8.470 | 424,987 | -0.30(-3.42%) |
Sep 15, 2017 | 8.860 | 8.864 | 8.610 | 8.770 | 268,239 | -0.09(-1.02%) |
Sep 14, 2017 | 8.860 | 9.040 | 8.700 | 8.860 | 299,602 | -0.01(-0.11%) |
Sep 13, 2017 | 8.500 | 9.080 | 8.500 | 8.870 | 373,889 | +0.37(+4.35%) |
Sep 12, 2017 | 8.800 | 8.889 | 8.280 | 8.500 | 375,484 | -0.35(-3.95%) |
Sep 11, 2017 | 8.930 | 9.290 | 8.510 | 8.850 | 1,226,714 | -0.08(-0.90%) |
Sep 08, 2017 | 7.600 | 8.950 | 7.575 | 8.930 | 1,710,060 | +1.38(+18.28%) |
Sep 07, 2017 | 7.270 | 8.190 | 7.020 | 7.550 | 1,047,721 | +0.81(+12.02%) |
Sep 06, 2017 | 6.800 | 6.950 | 6.620 | 6.740 | 201,111 | -0.06(-0.88%) |
Sep 05, 2017 | 6.500 | 6.839 | 6.351 | 6.800 | 409,076 | +0.22(+3.34%) |
Sep 01, 2017 | 7.120 | 7.200 | 6.570 | 6.580 | 454,398 | -0.42(-6.00%) |
Aug 31, 2017 | 6.300 | 7.090 | 6.100 | 7.000 | 808,205 | +0.77(+12.36%) |
Aug 30, 2017 | 6.020 | 6.390 | 5.931 | 6.230 | 560,933 | +0.22(+3.66%) |
Aug 29, 2017 | 5.880 | 6.320 | 5.760 | 6.010 | 462,408 | +0.01(+0.17%) |
Aug 28, 2017 | 5.420 | 6.100 | 5.420 | 6.000 | 680,814 | +0.79(+15.16%) |
Aug 25, 2017 | 5.300 | 5.330 | 5.130 | 5.210 | 147,611 | -0.04(-0.76%) |
Aug 24, 2017 | 5.260 | 5.345 | 5.160 | 5.250 | 63,322 | +0.01(+0.19%) |
Aug 23, 2017 | 5.050 | 5.330 | 4.970 | 5.240 | 196,325 | +0.20(+3.97%) |
Aug 22, 2017 | 4.930 | 5.080 | 4.840 | 5.040 | 64,532 | +0.11(+2.23%) |
Aug 21, 2017 | 4.960 | 5.090 | 4.850 | 4.930 | 193,596 | -0.12(-2.38%) |
Aug 18, 2017 | 5.160 | 5.230 | 5.030 | 5.050 | 172,564 | -0.17(-3.26%) |
Aug 17, 2017 | 5.160 | 5.370 | 5.100 | 5.220 | 371,629 | +0.08(+1.56%) |
Aug 16, 2017 | 5.180 | 5.240 | 5.000 | 5.140 | 320,905 | -0.04(-0.77%) |
Aug 15, 2017 | 5.170 | 5.210 | 4.980 | 5.180 | 100,120 | +0.02(+0.39%) |
Aug 14, 2017 | 5.160 | 5.230 | 5.050 | 5.160 | 64,268 | +0.05(+0.98%) |
Aug 11, 2017 | 5.100 | 5.231 | 4.820 | 5.110 | 242,669 | -0.01(-0.20%) |
Aug 10, 2017 | 5.330 | 5.430 | 5.030 | 5.120 | 358,819 | -0.18(-3.40%) |
Aug 09, 2017 | 5.460 | 5.540 | 5.070 | 5.300 | 302,618 | -0.17(-3.11%) |
Aug 08, 2017 | 5.450 | 5.680 | 5.383 | 5.470 | 528,742 | -0.05(-0.91%) |
Aug 07, 2017 | 5.390 | 5.670 | 5.300 | 5.520 | 122,425 | +0.09(+1.66%) |
Aug 04, 2017 | 5.440 | 5.500 | 5.270 | 5.430 | 166,597 | +0.03(+0.56%) |
Aug 03, 2017 | 5.100 | 5.580 | 5.100 | 5.400 | 108,648 | +0.06(+1.12%) |
Aug 02, 2017 | 5.300 | 5.430 | 5.110 | 5.340 | 106,391 | +0.05(+0.95%) |
Aug 01, 2017 | 5.250 | 5.430 | 5.010 | 5.290 | 443,020 | +0.04(+0.76%) |
Jul 31, 2017 | 5.470 | 5.620 | 5.180 | 5.250 | 218,596 | -0.14(-2.60%) |
Jul 28, 2017 | 5.324 | 5.550 | 5.320 | 5.390 | 53,652 | +0.04(+0.75%) |
Jul 27, 2017 | 5.420 | 5.577 | 5.374 | 5.350 | 133,524 | -0.10(-1.83%) |
Jul 26, 2017 | 5.560 | 5.613 | 5.410 | 5.450 | 188,194 | -0.13(-2.33%) |
Jul 25, 2017 | 5.730 | 5.800 | 5.530 | 5.580 | 115,113 | -0.10(-1.76%) |
Jul 24, 2017 | 5.690 | 5.970 | 5.549 | 5.680 | 119,937 | -0.02(-0.35%) |
Jul 21, 2017 | 5.940 | 6.100 | 5.566 | 5.700 | 200,574 | -0.24(-4.04%) |
Jul 20, 2017 | 6.010 | 5.809 | 5.940 | 113,358 | +0.06(+1.02%) | |
Jul 19, 2017 | 5.880 | 6.090 | 5.800 | 5.880 | 290,399 | +0.06(+1.03%) |
Jul 18, 2017 | 5.550 | 6.030 | 5.550 | 5.820 | 371,850 | +0.18(+3.19%) |
Jul 17, 2017 | 5.590 | 5.690 | 5.450 | 5.640 | 209,148 | +0.07(+1.26%) |
Jul 14, 2017 | 5.360 | 5.700 | 5.280 | 5.570 | 283,287 | +0.22(+4.11%) |
Jul 13, 2017 | 5.120 | 5.500 | 5.000 | 5.350 | 261,962 | +0.26(+5.11%) |
Jul 12, 2017 | 4.780 | 5.320 | 4.730 | 5.090 | 303,357 | +0.34(+7.16%) |
Jul 11, 2017 | 4.790 | 4.880 | 4.710 | 4.750 | 203,064 | -0.03(-0.63%) |
Jul 10, 2017 | 4.880 | 4.950 | 4.720 | 4.780 | 144,953 | -0.11(-2.25%) |
Jul 07, 2017 | 4.880 | 5.040 | 4.750 | 4.890 | 275,341 | +0.04(+0.82%) |
Jul 06, 2017 | 4.530 | 5.060 | 4.480 | 4.850 | 192,474 | +0.32(+7.06%) |
Jul 05, 2017 | 4.450 | 4.600 | 4.400 | 4.530 | 150,154 | +0.09(+2.03%) |