Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.191 | 9.191 | 9.073 | 9.103 | 13,388 | -0.15(-1.59%) |
Sep 28, 2017 | 9.515 | 9.515 | 9.132 | 9.250 | 27,224 | -0.19(-2.03%) |
Sep 27, 2017 | 9.179 | 9.471 | 9.062 | 9.442 | 36,129 | +0.38(+4.19%) |
Sep 26, 2017 | 8.769 | 9.208 | 8.593 | 9.062 | 22,447 | +0.29(+3.33%) |
Sep 25, 2017 | 8.331 | 8.769 | 8.258 | 8.769 | 38,400 | +0.44(+5.26%) |
Sep 22, 2017 | 8.214 | 8.331 | 8.126 | 8.331 | 10,839 | +0.18(+2.15%) |
Sep 21, 2017 | 8.214 | 8.304 | 8.028 | 8.155 | 15,257 | -0.03(-0.36%) |
Sep 20, 2017 | 8.185 | 8.185 | 7.980 | 8.185 | 7,408 | -0.02(-0.20%) |
Sep 19, 2017 | 8.039 | 8.285 | 8.039 | 8.201 | 14,243 | +0.19(+2.36%) |
Sep 18, 2017 | 7.892 | 8.039 | 7.834 | 8.012 | 8,757 | +0.00(+0.03%) |
Sep 15, 2017 | 7.746 | 8.009 | 7.746 | 8.009 | 4,681 | +0.12(+1.48%) |
Sep 14, 2017 | 7.889 | 7.892 | 7.874 | 7.892 | 2,548 | +0.15(+1.89%) |
Sep 13, 2017 | 7.629 | 7.834 | 7.629 | 7.746 | 11,768 | +0.06(+0.76%) |
Sep 12, 2017 | 7.600 | 7.775 | 7.600 | 7.688 | 8,882 | +0.09(+1.15%) |
Sep 11, 2017 | 7.980 | 7.980 | 7.569 | 7.600 | 27,583 | -0.38(-4.76%) |
Sep 08, 2017 | 7.922 | 8.041 | 7.922 | 7.980 | 2,184 | -0.03(-0.36%) |
Sep 07, 2017 | 8.009 | 8.009 | 7.951 | 8.009 | 4,596 | +0.00(+0.00%) |
Sep 06, 2017 | 8.041 | 8.041 | 7.951 | 8.009 | 7,829 | -0.12(-1.44%) |
Sep 05, 2017 | 8.155 | 8.185 | 8.083 | 8.126 | 4,512 | +0.05(+0.57%) |
Sep 01, 2017 | 8.039 | 8.185 | 8.039 | 8.080 | 3,450 | -0.02(-0.21%) |
Aug 31, 2017 | 8.126 | 8.126 | 7.980 | 8.097 | 12,187 | +0.20(+2.59%) |
Aug 30, 2017 | 7.749 | 7.892 | 7.749 | 7.892 | 7,577 | -0.06(-0.74%) |
Aug 29, 2017 | 8.039 | 8.040 | 7.901 | 7.951 | 18,518 | -0.11(-1.42%) |
Aug 28, 2017 | 7.775 | 8.239 | 7.717 | 8.065 | 60,849 | +0.29(+3.73%) |
Aug 25, 2017 | 7.659 | 7.775 | 7.491 | 7.775 | 16,508 | +0.14(+1.78%) |
Aug 24, 2017 | 7.305 | 7.639 | 7.264 | 7.639 | 20,522 | +0.33(+4.49%) |
Aug 23, 2017 | 7.340 | 7.340 | 7.253 | 7.311 | 9,859 | -0.02(-0.28%) |
Aug 22, 2017 | 7.326 | 7.332 | 7.326 | 7.332 | 1,387 | +0.14(+1.90%) |
Aug 21, 2017 | 7.369 | 7.369 | 7.195 | 7.195 | 8,851 | -0.12(-1.59%) |
Aug 18, 2017 | 7.224 | 7.311 | 7.224 | 7.311 | 8,205 | +0.12(+1.61%) |
Aug 17, 2017 | 7.253 | 7.253 | 7.195 | 7.195 | 7,000 | +0.06(+0.81%) |
Aug 16, 2017 | 7.137 | 7.137 | 7.137 | 7.137 | 1,695 | -0.09(-1.20%) |
Aug 15, 2017 | 7.079 | 7.224 | 7.050 | 7.224 | 5,861 | +0.09(+1.22%) |
Aug 14, 2017 | 7.050 | 7.216 | 6.963 | 7.137 | 4,417 | +0.12(+1.65%) |
Aug 11, 2017 | 6.992 | 7.050 | 6.984 | 7.021 | 9,616 | -0.06(-0.82%) |
Aug 10, 2017 | 7.050 | 7.079 | 6.992 | 7.079 | 3,029 | +0.03(+0.41%) |
Aug 09, 2017 | 6.934 | 7.108 | 6.934 | 7.050 | 9,042 | -0.06(-0.82%) |
Aug 08, 2017 | 7.137 | 7.137 | 6.973 | 7.108 | 4,129 | +0.04(+0.61%) |
Aug 07, 2017 | 6.934 | 7.137 | 6.872 | 7.065 | 6,948 | +0.17(+2.51%) |
Aug 04, 2017 | 6.963 | 6.989 | 6.818 | 6.892 | 16,222 | -0.13(-1.84%) |
Aug 03, 2017 | 6.992 | 7.021 | 6.945 | 7.021 | 2,336 | +0.05(+0.69%) |
Aug 02, 2017 | 7.207 | 7.207 | 6.966 | 6.973 | 8,531 | -0.13(-1.90%) |
Aug 01, 2017 | 7.398 | 7.398 | 7.108 | 7.108 | 14,021 | -0.26(-3.54%) |
Jul 31, 2017 | 7.369 | 7.543 | 7.311 | 7.369 | 9,730 | -0.09(-1.17%) |
Jul 28, 2017 | 7.456 | 7.456 | 7.456 | 7.456 | 1,859 | +0.20(+2.76%) |
Jul 27, 2017 | 7.514 | 7.551 | 7.256 | 7.256 | 5,165 | -0.16(-2.18%) |
Jul 26, 2017 | 7.418 | 7.504 | 7.216 | 7.418 | 18,027 | +0.06(+0.78%) |
Jul 25, 2017 | 7.360 | 7.533 | 7.299 | 7.360 | 18,648 | +0.14(+1.99%) |
Jul 24, 2017 | 7.360 | 7.360 | 7.091 | 7.216 | 23,242 | -0.06(-0.79%) |
Jul 21, 2017 | 7.130 | 7.475 | 7.095 | 7.274 | 28,030 | +0.32(+4.55%) |
Jul 20, 2017 | 6.785 | 7.101 | 6.699 | 6.958 | 44,444 | +0.26(+3.86%) |
Jul 19, 2017 | 6.650 | 6.728 | 6.650 | 6.699 | 46,129 | +0.06(+0.87%) |
Jul 18, 2017 | 6.641 | 6.670 | 6.613 | 6.641 | 5,643 | +0.03(+0.43%) |
Jul 17, 2017 | 6.613 | 6.710 | 6.613 | 6.613 | 5,452 | -0.06(-0.86%) |
Jul 14, 2017 | 6.613 | 6.725 | 6.613 | 6.670 | 12,140 | +0.03(+0.43%) |
Jul 13, 2017 | 6.699 | 6.699 | 6.641 | 6.641 | 4,290 | -0.09(-1.28%) |
Jul 12, 2017 | 6.641 | 6.743 | 6.616 | 6.728 | 11,333 | +0.06(+0.86%) |
Jul 11, 2017 | 6.670 | 6.699 | 6.613 | 6.670 | 22,703 | -0.05(-0.72%) |
Jul 10, 2017 | 6.756 | 6.756 | 6.667 | 6.718 | 10,020 | +0.05(+0.72%) |
Jul 07, 2017 | 6.785 | 6.785 | 6.670 | 6.670 | 2,627 | -0.12(-1.69%) |
Jul 06, 2017 | 6.756 | 6.815 | 6.670 | 6.785 | 20,571 | -0.03(-0.42%) |
Jul 05, 2017 | 6.871 | 6.871 | 6.728 | 6.814 | 7,177 | +0.06(+0.85%) |