Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.256 | 8.500 | 8.224 | 8.456 | 882,340 | +0.50(+6.28%) |
Sep 28, 2017 | 8.000 | 8.044 | 7.835 | 7.956 | 393,700 | -0.03(-0.40%) |
Sep 27, 2017 | 8.152 | 8.248 | 7.772 | 7.988 | 774,432 | -0.26(-3.20%) |
Sep 26, 2017 | 8.444 | 8.728 | 8.220 | 8.252 | 819,232 | -0.09(-1.10%) |
Sep 25, 2017 | 8.840 | 8.840 | 8.140 | 8.344 | 707,115 | -0.40(-4.53%) |
Sep 22, 2017 | 9.180 | 9.336 | 8.696 | 8.740 | 529,802 | -0.22(-2.46%) |
Sep 21, 2017 | 8.540 | 9.848 | 8.148 | 8.960 | 2,809,030 | +0.33(+3.85%) |
Sep 20, 2017 | 8.852 | 8.864 | 8.520 | 8.628 | 334,860 | -0.10(-1.15%) |
Sep 19, 2017 | 8.876 | 8.954 | 8.660 | 8.728 | 380,530 | -0.07(-0.82%) |
Sep 18, 2017 | 8.828 | 8.976 | 8.652 | 8.800 | 463,580 | +0.12(+1.34%) |
Sep 15, 2017 | 8.780 | 8.800 | 8.584 | 8.684 | 600,202 | +0.23(+2.70%) |
Sep 14, 2017 | 8.196 | 8.564 | 8.136 | 8.456 | 699,347 | +0.22(+2.62%) |
Sep 13, 2017 | 7.968 | 8.288 | 7.968 | 8.240 | 301,732 | +0.12(+1.43%) |
Sep 12, 2017 | 8.176 | 8.384 | 8.076 | 8.124 | 471,807 | -0.19(-2.31%) |
Sep 11, 2017 | 8.284 | 8.376 | 8.256 | 8.316 | 350,552 | +0.24(+2.92%) |
Sep 08, 2017 | 8.260 | 8.348 | 7.936 | 8.080 | 381,562 | -0.19(-2.32%) |
Sep 07, 2017 | 8.252 | 8.372 | 8.236 | 8.272 | 335,987 | +0.05(+0.63%) |
Sep 06, 2017 | 8.248 | 8.356 | 8.072 | 8.220 | 1,037,045 | +0.28(+3.53%) |
Sep 05, 2017 | 7.748 | 7.992 | 7.668 | 7.940 | 912,357 | +0.67(+9.25%) |
Sep 01, 2017 | 7.224 | 7.492 | 7.224 | 7.268 | 543,010 | +0.13(+1.79%) |
Aug 31, 2017 | 6.992 | 7.168 | 6.896 | 7.140 | 314,852 | +0.10(+1.42%) |
Aug 30, 2017 | 7.028 | 7.080 | 6.876 | 7.040 | 463,347 | +0.04(+0.63%) |
Aug 29, 2017 | 6.780 | 7.040 | 6.692 | 6.996 | 383,805 | +0.06(+0.87%) |
Aug 28, 2017 | 6.900 | 7.044 | 6.848 | 6.936 | 508,200 | +0.13(+1.88%) |
Aug 25, 2017 | 6.572 | 6.840 | 6.572 | 6.808 | 941,790 | +0.36(+5.58%) |
Aug 24, 2017 | 6.440 | 6.568 | 6.380 | 6.448 | 325,740 | +0.04(+0.69%) |
Aug 23, 2017 | 6.332 | 6.488 | 6.328 | 6.404 | 415,482 | +0.02(+0.38%) |
Aug 22, 2017 | 6.504 | 6.540 | 6.328 | 6.380 | 410,775 | -0.04(-0.62%) |
Aug 21, 2017 | 6.360 | 6.556 | 6.296 | 6.420 | 1,008,027 | +0.25(+4.09%) |
Aug 18, 2017 | 6.032 | 6.224 | 5.968 | 6.168 | 435,712 | +0.14(+2.32%) |
Aug 17, 2017 | 6.148 | 6.164 | 5.944 | 6.028 | 383,000 | -0.18(-2.90%) |
Aug 16, 2017 | 6.244 | 6.292 | 6.156 | 6.208 | 322,142 | -0.01(-0.13%) |
Aug 15, 2017 | 6.236 | 6.272 | 6.176 | 6.216 | 428,590 | +0.10(+1.70%) |
Aug 14, 2017 | 6.068 | 6.220 | 6.062 | 6.112 | 522,840 | +0.05(+0.79%) |
Aug 11, 2017 | 6.116 | 6.252 | 6.028 | 6.064 | 375,635 | -0.20(-3.13%) |
Aug 10, 2017 | 6.520 | 6.536 | 6.136 | 6.260 | 732,312 | -0.38(-5.67%) |
Aug 09, 2017 | 6.272 | 6.772 | 6.004 | 6.636 | 1,687,795 | +0.38(+6.07%) |
Aug 08, 2017 | 6.160 | 6.370 | 6.160 | 6.256 | 763,350 | +0.08(+1.23%) |
Aug 07, 2017 | 6.216 | 6.284 | 6.108 | 6.180 | 569,432 | +0.01(+0.19%) |
Aug 04, 2017 | 6.128 | 6.204 | 6.080 | 6.168 | 687,912 | +0.17(+2.87%) |
Aug 03, 2017 | 6.028 | 6.072 | 5.884 | 5.996 | 359,872 | +0.01(+0.20%) |
Aug 02, 2017 | 5.796 | 6.032 | 5.744 | 5.984 | 967,160 | +0.24(+4.25%) |
Aug 01, 2017 | 5.760 | 5.876 | 5.700 | 5.740 | 741,435 | +0.07(+1.20%) |
Jul 31, 2017 | 5.560 | 5.728 | 5.508 | 5.672 | 961,125 | +0.20(+3.65%) |
Jul 28, 2017 | 5.400 | 5.488 | 5.268 | 5.472 | 895,330 | +0.02(+0.37%) |
Jul 27, 2017 | 5.600 | 5.600 | 5.388 | 5.452 | 698,072 | -0.16(-2.78%) |
Jul 26, 2017 | 5.700 | 5.704 | 5.512 | 5.608 | 766,357 | -0.18(-3.04%) |
Jul 25, 2017 | 5.848 | 5.956 | 5.732 | 5.784 | 489,200 | +0.02(+0.42%) |
Jul 24, 2017 | 5.816 | 5.840 | 5.652 | 5.760 | 367,427 | -0.08(-1.30%) |
Jul 21, 2017 | 5.952 | 5.956 | 5.816 | 5.836 | 414,907 | -0.14(-2.41%) |
Jul 20, 2017 | 6.068 | 6.076 | 5.912 | 5.980 | 245,545 | -0.08(-1.25%) |
Jul 19, 2017 | 6.036 | 6.076 | 5.972 | 6.056 | 493,672 | +0.01(+0.20%) |
Jul 18, 2017 | 6.120 | 6.120 | 5.940 | 6.044 | 477,552 | -0.00(-0.07%) |
Jul 17, 2017 | 5.852 | 6.184 | 5.852 | 6.048 | 963,180 | +0.26(+4.56%) |
Jul 14, 2017 | 5.796 | 5.860 | 5.704 | 5.784 | 409,972 | -0.02(-0.41%) |
Jul 13, 2017 | 5.836 | 5.864 | 5.732 | 5.808 | 777,080 | -0.02(-0.27%) |
Jul 12, 2017 | 5.572 | 5.920 | 5.520 | 5.824 | 1,326,680 | +0.23(+4.15%) |
Jul 11, 2017 | 5.740 | 5.884 | 5.580 | 5.592 | 2,186,782 | -0.08(-1.41%) |
Jul 10, 2017 | 5.464 | 5.672 | 5.440 | 5.672 | 1,522,050 | +0.41(+7.75%) |
Jul 07, 2017 | 5.128 | 5.344 | 5.116 | 5.264 | 1,385,232 | +0.28(+5.70%) |
Jul 06, 2017 | 5.196 | 5.200 | 4.832 | 4.980 | 1,575,430 | -0.09(-1.81%) |
Jul 05, 2017 | 4.724 | 5.088 | 4.652 | 5.072 | 2,470,612 | +0.60(+13.32%) |