Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.315 | 8.414 | 8.282 | 8.315 | 626,431 | -0.07(-0.79%) |
Sep 28, 2017 | 8.447 | 8.480 | 8.248 | 8.381 | 532,148 | -0.03(-0.39%) |
Sep 27, 2017 | 8.215 | 8.513 | 8.133 | 8.414 | 809,408 | +0.27(+3.25%) |
Sep 26, 2017 | 8.083 | 8.282 | 7.983 | 8.149 | 653,432 | +0.07(+0.82%) |
Sep 25, 2017 | 7.917 | 8.149 | 7.917 | 8.083 | 732,959 | +0.20(+2.52%) |
Sep 22, 2017 | 7.818 | 8.013 | 7.818 | 7.884 | 535,489 | +0.03(+0.42%) |
Sep 21, 2017 | 7.884 | 7.983 | 7.752 | 7.851 | 487,451 | -0.07(-0.84%) |
Sep 20, 2017 | 7.851 | 7.983 | 7.586 | 7.917 | 1,085,442 | +0.10(+1.27%) |
Sep 19, 2017 | 7.818 | 7.917 | 7.752 | 7.818 | 1,331,304 | +0.07(+0.85%) |
Sep 18, 2017 | 7.453 | 7.785 | 7.453 | 7.752 | 1,916,143 | +0.27(+3.54%) |
Sep 15, 2017 | 7.520 | 7.619 | 7.420 | 7.487 | 1,931,536 | -0.10(-1.31%) |
Sep 14, 2017 | 7.685 | 7.752 | 7.536 | 7.586 | 793,796 | -0.03(-0.43%) |
Sep 13, 2017 | 7.487 | 7.685 | 7.387 | 7.619 | 952,140 | +0.17(+2.22%) |
Sep 12, 2017 | 7.354 | 7.487 | 7.255 | 7.453 | 820,339 | +0.13(+1.81%) |
Sep 11, 2017 | 7.089 | 7.371 | 7.056 | 7.321 | 494,457 | +0.23(+3.27%) |
Sep 08, 2017 | 7.222 | 7.255 | 6.990 | 7.089 | 520,771 | -0.13(-1.83%) |
Sep 07, 2017 | 7.255 | 7.255 | 7.139 | 7.222 | 876,427 | +0.00(+0.00%) |
Sep 06, 2017 | 7.155 | 7.255 | 7.089 | 7.222 | 1,488,439 | +0.10(+1.40%) |
Sep 05, 2017 | 6.990 | 7.188 | 6.957 | 7.122 | 913,167 | +0.17(+2.38%) |
Sep 01, 2017 | 6.791 | 6.890 | 6.725 | 6.957 | 537,037 | +0.20(+2.94%) |
Aug 31, 2017 | 6.625 | 6.791 | 6.559 | 6.758 | 1,230,120 | +0.17(+2.51%) |
Aug 30, 2017 | 6.692 | 6.741 | 6.559 | 6.592 | 1,016,913 | -0.10(-1.49%) |
Aug 29, 2017 | 6.923 | 6.957 | 6.658 | 6.692 | 1,374,688 | -0.30(-4.27%) |
Aug 28, 2017 | 6.890 | 7.023 | 6.741 | 6.990 | 926,224 | +0.10(+1.44%) |
Aug 25, 2017 | 6.692 | 7.056 | 6.625 | 6.890 | 1,390,251 | +0.27(+4.00%) |
Aug 24, 2017 | 6.559 | 6.708 | 6.513 | 6.625 | 1,000,818 | +0.07(+1.01%) |
Aug 23, 2017 | 6.758 | 6.824 | 6.393 | 6.559 | 704,419 | +0.36(+5.88%) |
Aug 22, 2017 | 5.863 | 6.228 | 5.863 | 6.195 | 772,146 | +0.36(+6.25%) |
Aug 21, 2017 | 5.996 | 5.996 | 5.499 | 5.830 | 2,139,058 | -0.17(-2.76%) |
Aug 18, 2017 | 6.029 | 6.095 | 5.963 | 5.996 | 541,222 | -0.10(-1.63%) |
Aug 17, 2017 | 5.996 | 6.161 | 5.963 | 6.095 | 834,157 | +0.03(+0.55%) |
Aug 16, 2017 | 6.195 | 6.228 | 5.930 | 6.062 | 676,236 | -0.13(-2.14%) |
Aug 15, 2017 | 6.062 | 6.211 | 5.896 | 6.195 | 932,180 | +0.13(+2.19%) |
Aug 14, 2017 | 6.228 | 6.294 | 6.012 | 6.062 | 630,785 | -0.13(-2.14%) |
Aug 11, 2017 | 6.294 | 6.426 | 6.029 | 6.195 | 1,248,052 | -0.20(-3.11%) |
Aug 10, 2017 | 6.592 | 6.725 | 6.360 | 6.393 | 530,475 | -0.20(-3.01%) |
Aug 09, 2017 | 6.625 | 6.725 | 6.460 | 6.592 | 754,687 | -0.03(-0.50%) |
Aug 08, 2017 | 6.658 | 6.824 | 6.559 | 6.625 | 650,394 | -0.10(-1.48%) |
Aug 07, 2017 | 6.824 | 6.923 | 6.625 | 6.725 | 904,729 | -0.10(-1.46%) |
Aug 04, 2017 | 7.072 | 6.824 | 6.824 | 473,495 | -0.12(-1.72%) | |
Aug 03, 2017 | 6.911 | 7.042 | 6.812 | 6.943 | 1,120,478 | +0.07(+0.95%) |
Aug 02, 2017 | 7.042 | 7.042 | 6.649 | 6.878 | 1,182,645 | -0.13(-1.87%) |
Aug 01, 2017 | 7.533 | 7.729 | 6.845 | 7.009 | 884,919 | -0.16(-2.28%) |
Jul 31, 2017 | 7.402 | 7.402 | 7.042 | 7.173 | 870,091 | -0.23(-3.10%) |
Jul 28, 2017 | 7.304 | 7.664 | 7.304 | 7.402 | 690,975 | +0.03(+0.44%) |
Jul 27, 2017 | 7.467 | 7.500 | 7.320 | 7.369 | 666,773 | -0.03(-0.44%) |
Jul 26, 2017 | 7.500 | 7.664 | 7.369 | 7.402 | 542,815 | -0.03(-0.44%) |
Jul 25, 2017 | 7.402 | 7.598 | 7.304 | 7.435 | 730,137 | +0.20(+2.71%) |
Jul 24, 2017 | 7.500 | 7.762 | 7.205 | 7.238 | 858,439 | -0.23(-3.07%) |
Jul 21, 2017 | 7.598 | 7.664 | 7.336 | 7.467 | 827,891 | -0.07(-0.87%) |
Jul 20, 2017 | 7.959 | 8.057 | 7.500 | 7.533 | 717,025 | -0.49(-6.12%) |
Jul 19, 2017 | 7.598 | 8.057 | 7.566 | 8.024 | 680,964 | +0.39(+5.15%) |
Jul 18, 2017 | 7.533 | 7.631 | 7.402 | 7.631 | 412,049 | +0.10(+1.30%) |
Jul 17, 2017 | 7.402 | 7.631 | 7.402 | 7.533 | 436,094 | +0.03(+0.44%) |
Jul 14, 2017 | 7.435 | 7.549 | 7.369 | 7.500 | 355,115 | +0.07(+0.88%) |
Jul 13, 2017 | 7.304 | 7.467 | 7.205 | 7.435 | 350,508 | +0.13(+1.79%) |
Jul 12, 2017 | 7.467 | 7.566 | 7.271 | 7.304 | 405,231 | -0.03(-0.45%) |
Jul 11, 2017 | 7.238 | 7.467 | 7.107 | 7.336 | 509,943 | +0.10(+1.36%) |
Jul 10, 2017 | 6.976 | 7.336 | 6.976 | 7.238 | 558,576 | +0.20(+2.79%) |
Jul 07, 2017 | 7.140 | 7.140 | 6.943 | 7.042 | 558,646 | -0.16(-2.27%) |
Jul 06, 2017 | 7.205 | 7.369 | 7.140 | 7.205 | 700,929 | -0.07(-0.90%) |
Jul 05, 2017 | 7.435 | 7.566 | 7.140 | 7.271 | 584,618 | -0.26(-3.48%) |