Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.148 | 9.148 | 9.030 | 9.060 | 13,451 | -0.15(-1.59%) |
Sep 28, 2017 | 9.470 | 9.470 | 9.089 | 9.206 | 27,353 | -0.19(-2.03%) |
Sep 27, 2017 | 9.135 | 9.426 | 9.019 | 9.397 | 36,301 | +0.38(+4.19%) |
Sep 26, 2017 | 8.728 | 9.164 | 8.552 | 9.019 | 22,553 | +0.29(+3.33%) |
Sep 25, 2017 | 8.291 | 8.728 | 8.219 | 8.728 | 38,583 | +0.44(+5.26%) |
Sep 22, 2017 | 8.175 | 8.291 | 8.088 | 8.291 | 10,891 | +0.17(+2.15%) |
Sep 21, 2017 | 8.175 | 8.265 | 7.990 | 8.117 | 15,330 | -0.03(-0.36%) |
Sep 20, 2017 | 8.146 | 8.146 | 7.942 | 8.146 | 7,443 | -0.02(-0.20%) |
Sep 19, 2017 | 8.001 | 8.246 | 8.001 | 8.162 | 14,311 | +0.19(+2.36%) |
Sep 18, 2017 | 7.855 | 8.001 | 7.797 | 7.974 | 8,799 | +0.00(+0.03%) |
Sep 15, 2017 | 7.710 | 7.971 | 7.710 | 7.971 | 4,703 | +0.12(+1.48%) |
Sep 14, 2017 | 7.852 | 7.855 | 7.837 | 7.855 | 2,560 | +0.15(+1.89%) |
Sep 13, 2017 | 7.593 | 7.797 | 7.593 | 7.710 | 11,824 | +0.06(+0.76%) |
Sep 12, 2017 | 7.564 | 7.739 | 7.564 | 7.651 | 8,924 | +0.09(+1.15%) |
Sep 11, 2017 | 7.942 | 7.942 | 7.534 | 7.564 | 27,714 | -0.38(-4.76%) |
Sep 08, 2017 | 7.884 | 8.003 | 7.884 | 7.942 | 2,194 | -0.03(-0.37%) |
Sep 07, 2017 | 7.971 | 7.971 | 7.913 | 7.971 | 4,617 | +0.00(+0.00%) |
Sep 06, 2017 | 8.003 | 8.003 | 7.913 | 7.971 | 7,866 | -0.12(-1.44%) |
Sep 05, 2017 | 8.117 | 8.146 | 8.045 | 8.088 | 4,533 | +0.05(+0.57%) |
Sep 01, 2017 | 8.001 | 8.146 | 8.001 | 8.042 | 3,466 | -0.02(-0.21%) |
Aug 31, 2017 | 8.088 | 8.088 | 7.942 | 8.059 | 12,245 | +0.20(+2.59%) |
Aug 30, 2017 | 7.712 | 7.855 | 7.712 | 7.855 | 7,613 | -0.06(-0.74%) |
Aug 29, 2017 | 8.001 | 8.002 | 7.863 | 7.913 | 18,606 | -0.11(-1.42%) |
Aug 28, 2017 | 7.739 | 8.201 | 7.681 | 8.027 | 61,137 | +0.29(+3.73%) |
Aug 25, 2017 | 7.623 | 7.739 | 7.456 | 7.739 | 16,586 | +0.14(+1.78%) |
Aug 24, 2017 | 7.271 | 7.603 | 7.230 | 7.603 | 20,619 | +0.33(+4.49%) |
Aug 23, 2017 | 7.305 | 7.305 | 7.219 | 7.277 | 9,906 | -0.02(-0.28%) |
Aug 22, 2017 | 7.292 | 7.297 | 7.292 | 7.297 | 1,393 | +0.14(+1.90%) |
Aug 21, 2017 | 7.334 | 7.334 | 7.161 | 7.161 | 8,893 | -0.12(-1.59%) |
Aug 18, 2017 | 7.190 | 7.277 | 7.190 | 7.277 | 8,244 | +0.12(+1.61%) |
Aug 17, 2017 | 7.219 | 7.219 | 7.161 | 7.161 | 7,033 | +0.06(+0.81%) |
Aug 16, 2017 | 7.103 | 7.103 | 7.103 | 7.103 | 1,703 | -0.09(-1.20%) |
Aug 15, 2017 | 7.046 | 7.190 | 7.017 | 7.190 | 5,889 | +0.09(+1.22%) |
Aug 14, 2017 | 7.017 | 7.182 | 6.930 | 7.103 | 4,438 | +0.12(+1.65%) |
Aug 11, 2017 | 6.959 | 7.017 | 6.951 | 6.988 | 9,662 | -0.06(-0.82%) |
Aug 10, 2017 | 7.017 | 7.046 | 6.959 | 7.046 | 3,044 | +0.03(+0.41%) |
Aug 09, 2017 | 6.901 | 7.074 | 6.901 | 7.017 | 9,085 | -0.06(-0.82%) |
Aug 08, 2017 | 7.103 | 7.103 | 6.940 | 7.074 | 4,148 | +0.04(+0.61%) |
Aug 07, 2017 | 6.901 | 7.103 | 6.840 | 7.031 | 6,981 | +0.17(+2.51%) |
Aug 04, 2017 | 6.930 | 6.956 | 6.786 | 6.859 | 16,299 | -0.13(-1.84%) |
Aug 03, 2017 | 6.959 | 6.988 | 6.912 | 6.988 | 2,348 | +0.05(+0.69%) |
Aug 02, 2017 | 7.173 | 7.173 | 6.933 | 6.940 | 8,571 | -0.13(-1.90%) |
Aug 01, 2017 | 7.363 | 7.363 | 7.074 | 7.074 | 14,088 | -0.26(-3.54%) |
Jul 31, 2017 | 7.334 | 7.508 | 7.277 | 7.334 | 9,776 | -0.09(-1.17%) |
Jul 28, 2017 | 7.421 | 7.421 | 7.421 | 7.421 | 1,868 | +0.20(+2.76%) |
Jul 27, 2017 | 7.479 | 7.515 | 7.222 | 7.222 | 5,189 | -0.16(-2.18%) |
Jul 26, 2017 | 7.383 | 7.469 | 7.182 | 7.383 | 18,112 | +0.06(+0.78%) |
Jul 25, 2017 | 7.326 | 7.497 | 7.265 | 7.326 | 18,736 | +0.14(+1.99%) |
Jul 24, 2017 | 7.326 | 7.326 | 7.057 | 7.182 | 23,352 | -0.06(-0.79%) |
Jul 21, 2017 | 7.097 | 7.440 | 7.062 | 7.240 | 28,163 | +0.31(+4.55%) |
Jul 20, 2017 | 6.753 | 7.068 | 6.667 | 6.925 | 44,654 | +0.26(+3.86%) |
Jul 19, 2017 | 6.618 | 6.696 | 6.618 | 6.667 | 46,347 | +0.06(+0.87%) |
Jul 18, 2017 | 6.610 | 6.639 | 6.582 | 6.610 | 5,670 | +0.03(+0.43%) |
Jul 17, 2017 | 6.582 | 6.679 | 6.582 | 6.582 | 5,477 | -0.06(-0.86%) |
Jul 14, 2017 | 6.582 | 6.693 | 6.582 | 6.639 | 12,197 | +0.03(+0.43%) |
Jul 13, 2017 | 6.667 | 6.667 | 6.610 | 6.610 | 4,310 | -0.09(-1.28%) |
Jul 12, 2017 | 6.610 | 6.711 | 6.584 | 6.696 | 11,387 | +0.06(+0.86%) |
Jul 11, 2017 | 6.639 | 6.667 | 6.582 | 6.639 | 22,811 | -0.05(-0.72%) |
Jul 10, 2017 | 6.725 | 6.725 | 6.635 | 6.687 | 10,067 | +0.05(+0.72%) |
Jul 07, 2017 | 6.753 | 6.753 | 6.639 | 6.639 | 2,640 | -0.11(-1.70%) |
Jul 06, 2017 | 6.725 | 6.783 | 6.639 | 6.753 | 20,668 | -0.03(-0.42%) |
Jul 05, 2017 | 6.839 | 6.839 | 6.696 | 6.782 | 7,211 | +0.06(+0.85%) |