Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.253 | 9.253 | 9.134 | 9.164 | 13,298 | -0.15(-1.59%) |
Sep 28, 2017 | 9.579 | 9.579 | 9.194 | 9.312 | 27,042 | -0.19(-2.03%) |
Sep 27, 2017 | 9.241 | 9.535 | 9.123 | 9.505 | 35,887 | +0.38(+4.19%) |
Sep 26, 2017 | 8.829 | 9.270 | 8.651 | 9.123 | 22,296 | +0.29(+3.33%) |
Sep 25, 2017 | 8.387 | 8.829 | 8.314 | 8.829 | 38,143 | +0.44(+5.26%) |
Sep 22, 2017 | 8.269 | 8.387 | 8.181 | 8.387 | 10,766 | +0.18(+2.15%) |
Sep 21, 2017 | 8.269 | 8.360 | 8.082 | 8.211 | 15,155 | -0.03(-0.36%) |
Sep 20, 2017 | 8.240 | 8.240 | 8.034 | 8.240 | 7,358 | -0.02(-0.20%) |
Sep 19, 2017 | 8.093 | 8.341 | 8.093 | 8.256 | 14,147 | +0.19(+2.36%) |
Sep 18, 2017 | 7.946 | 8.093 | 7.887 | 8.066 | 8,699 | +0.00(+0.03%) |
Sep 15, 2017 | 7.799 | 8.063 | 7.799 | 8.063 | 4,650 | +0.12(+1.48%) |
Sep 14, 2017 | 7.943 | 7.946 | 7.927 | 7.946 | 2,531 | +0.15(+1.89%) |
Sep 13, 2017 | 7.681 | 7.887 | 7.681 | 7.799 | 11,689 | +0.06(+0.76%) |
Sep 12, 2017 | 7.651 | 7.828 | 7.651 | 7.740 | 8,823 | +0.09(+1.15%) |
Sep 11, 2017 | 8.034 | 8.034 | 7.621 | 7.651 | 27,398 | -0.38(-4.76%) |
Sep 08, 2017 | 7.975 | 8.096 | 7.975 | 8.034 | 2,169 | -0.03(-0.36%) |
Sep 07, 2017 | 8.063 | 8.063 | 8.005 | 8.063 | 4,565 | +0.00(+0.00%) |
Sep 06, 2017 | 8.096 | 8.096 | 8.005 | 8.063 | 7,776 | -0.12(-1.44%) |
Sep 05, 2017 | 8.211 | 8.240 | 8.138 | 8.181 | 4,482 | +0.05(+0.57%) |
Sep 01, 2017 | 8.093 | 8.240 | 8.093 | 8.134 | 3,426 | -0.02(-0.21%) |
Aug 31, 2017 | 8.181 | 8.181 | 8.034 | 8.152 | 12,105 | +0.21(+2.59%) |
Aug 30, 2017 | 7.801 | 7.946 | 7.801 | 7.946 | 7,526 | -0.06(-0.74%) |
Aug 29, 2017 | 8.093 | 8.094 | 7.954 | 8.005 | 18,393 | -0.12(-1.42%) |
Aug 28, 2017 | 7.828 | 8.295 | 7.769 | 8.120 | 60,441 | +0.29(+3.73%) |
Aug 25, 2017 | 7.711 | 7.828 | 7.542 | 7.828 | 16,398 | +0.14(+1.78%) |
Aug 24, 2017 | 7.354 | 7.690 | 7.313 | 7.690 | 20,385 | +0.33(+4.49%) |
Aug 23, 2017 | 7.390 | 7.390 | 7.302 | 7.360 | 9,793 | -0.02(-0.28%) |
Aug 22, 2017 | 7.376 | 7.381 | 7.376 | 7.381 | 1,378 | +0.14(+1.90%) |
Aug 21, 2017 | 7.419 | 7.419 | 7.243 | 7.243 | 8,792 | -0.12(-1.59%) |
Aug 18, 2017 | 7.273 | 7.360 | 7.273 | 7.360 | 8,150 | +0.12(+1.61%) |
Aug 17, 2017 | 7.302 | 7.302 | 7.243 | 7.243 | 6,953 | +0.06(+0.81%) |
Aug 16, 2017 | 7.185 | 7.185 | 7.185 | 7.185 | 1,684 | -0.09(-1.20%) |
Aug 15, 2017 | 7.127 | 7.273 | 7.097 | 7.273 | 5,822 | +0.09(+1.22%) |
Aug 14, 2017 | 7.097 | 7.264 | 7.010 | 7.185 | 4,387 | +0.12(+1.65%) |
Aug 11, 2017 | 7.039 | 7.097 | 7.031 | 7.068 | 9,552 | -0.06(-0.82%) |
Aug 10, 2017 | 7.097 | 7.127 | 7.039 | 7.127 | 3,009 | +0.03(+0.41%) |
Aug 09, 2017 | 6.981 | 7.156 | 6.981 | 7.097 | 8,982 | -0.06(-0.82%) |
Aug 08, 2017 | 7.185 | 7.185 | 7.020 | 7.156 | 4,101 | +0.04(+0.61%) |
Aug 07, 2017 | 6.981 | 7.185 | 6.918 | 7.112 | 6,902 | +0.17(+2.51%) |
Aug 04, 2017 | 7.010 | 7.036 | 6.864 | 6.938 | 16,113 | -0.13(-1.84%) |
Aug 03, 2017 | 7.039 | 7.068 | 6.992 | 7.068 | 2,321 | +0.05(+0.69%) |
Aug 02, 2017 | 7.255 | 7.255 | 7.013 | 7.020 | 8,473 | -0.14(-1.90%) |
Aug 01, 2017 | 7.448 | 7.448 | 7.156 | 7.156 | 13,927 | -0.26(-3.54%) |
Jul 31, 2017 | 7.419 | 7.594 | 7.360 | 7.419 | 9,665 | -0.09(-1.17%) |
Jul 28, 2017 | 7.506 | 7.506 | 7.506 | 7.506 | 1,847 | +0.20(+2.76%) |
Jul 27, 2017 | 7.565 | 7.602 | 7.305 | 7.305 | 5,130 | -0.16(-2.18%) |
Jul 26, 2017 | 7.468 | 7.555 | 7.265 | 7.468 | 17,906 | +0.06(+0.78%) |
Jul 25, 2017 | 7.410 | 7.584 | 7.348 | 7.410 | 18,523 | +0.14(+1.99%) |
Jul 24, 2017 | 7.410 | 7.410 | 7.139 | 7.265 | 23,087 | -0.06(-0.79%) |
Jul 21, 2017 | 7.178 | 7.526 | 7.143 | 7.323 | 27,842 | +0.32(+4.55%) |
Jul 20, 2017 | 6.831 | 7.149 | 6.744 | 7.005 | 44,146 | +0.26(+3.86%) |
Jul 19, 2017 | 6.695 | 6.773 | 6.695 | 6.744 | 45,819 | +0.06(+0.87%) |
Jul 18, 2017 | 6.686 | 6.715 | 6.657 | 6.686 | 5,605 | +0.03(+0.43%) |
Jul 17, 2017 | 6.657 | 6.756 | 6.657 | 6.657 | 5,415 | -0.06(-0.86%) |
Jul 14, 2017 | 6.657 | 6.770 | 6.657 | 6.715 | 12,059 | +0.03(+0.43%) |
Jul 13, 2017 | 6.744 | 6.744 | 6.686 | 6.686 | 4,261 | -0.09(-1.28%) |
Jul 12, 2017 | 6.686 | 6.788 | 6.660 | 6.773 | 11,257 | +0.06(+0.86%) |
Jul 11, 2017 | 6.715 | 6.744 | 6.657 | 6.715 | 22,551 | -0.05(-0.72%) |
Jul 10, 2017 | 6.802 | 6.802 | 6.712 | 6.764 | 9,953 | +0.05(+0.72%) |
Jul 07, 2017 | 6.831 | 6.831 | 6.715 | 6.715 | 2,610 | -0.12(-1.69%) |
Jul 06, 2017 | 6.802 | 6.861 | 6.715 | 6.831 | 20,433 | -0.03(-0.42%) |
Jul 05, 2017 | 6.918 | 6.918 | 6.773 | 6.860 | 7,129 | +0.06(+0.85%) |