Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.363 | 8.690 | 8.363 | 8.550 | 22,869 | +0.40(+4.91%) |
Sep 28, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 127 | -0.43(-5.01%) |
Sep 26, 2017 | 8.580 | 8.580 | 8.580 | 24 | +0.33(+4.00%) | |
Sep 25, 2017 | 8.450 | 8.580 | 8.250 | 8.250 | 26,937 | -0.09(-1.08%) |
Sep 22, 2017 | 8.090 | 8.340 | 8.090 | 8.340 | 5,642 | +0.33(+4.12%) |
Sep 21, 2017 | 8.170 | 8.170 | 7.920 | 8.010 | 3,309 | +0.07(+0.88%) |
Sep 20, 2017 | 7.850 | 7.950 | 7.850 | 7.940 | 6,480 | +0.44(+5.87%) |
Sep 19, 2017 | 7.450 | 7.500 | 7.380 | 7.500 | 6,293 | +0.16(+2.18%) |
Sep 18, 2017 | 7.420 | 7.420 | 7.180 | 7.340 | 12,154 | +0.02(+0.27%) |
Sep 15, 2017 | 7.381 | 7.450 | 7.320 | 7.320 | 12,000 | -0.11(-1.48%) |
Sep 14, 2017 | 7.320 | 7.450 | 7.150 | 7.430 | 3,160 | +0.23(+3.19%) |
Sep 13, 2017 | 7.130 | 7.330 | 7.130 | 7.200 | 52,129 | -0.01(-0.14%) |
Sep 12, 2017 | 7.196 | 7.210 | 7.196 | 7.210 | 2,675 | +0.07(+0.98%) |
Sep 11, 2017 | 7.300 | 7.300 | 7.140 | 7.140 | 2,285 | -0.20(-2.72%) |
Sep 08, 2017 | 7.250 | 7.340 | 7.250 | 7.340 | 1,097 | +0.02(+0.27%) |
Sep 07, 2017 | 7.170 | 7.320 | 7.060 | 7.320 | 27,850 | +0.01(+0.14%) |
Sep 06, 2017 | 7.080 | 7.310 | 7.080 | 7.310 | 3,353 | +0.01(+0.14%) |
Sep 05, 2017 | 6.990 | 7.370 | 6.990 | 7.300 | 4,381 | +0.12(+1.67%) |
Aug 31, 2017 | 7.180 | 7.180 | 7.180 | 64 | +0.08(+1.13%) | |
Aug 30, 2017 | 7.000 | 7.100 | 7.000 | 7.100 | 4,969 | +0.10(+1.50%) |
Aug 29, 2017 | 7.140 | 7.140 | 6.890 | 6.995 | 13,805 | -0.09(-1.34%) |
Aug 28, 2017 | 7.090 | 7.090 | 7.090 | 7.090 | 4,917 | +0.04(+0.57%) |
Aug 25, 2017 | 7.150 | 7.150 | 7.050 | 7.050 | 306 | -0.11(-1.54%) |
Aug 24, 2017 | 6.830 | 7.160 | 6.830 | 7.160 | 2,891 | +0.03(+0.42%) |
Aug 23, 2017 | 6.957 | 7.170 | 6.840 | 7.130 | 21,180 | -0.04(-0.56%) |
Aug 22, 2017 | 7.100 | 7.170 | 7.070 | 7.170 | 5,863 | +0.04(+0.56%) |
Aug 21, 2017 | 6.880 | 7.170 | 6.880 | 7.130 | 3,819 | -0.14(-1.93%) |
Aug 17, 2017 | 7.270 | 7.270 | 7.270 | 157 | +0.00(+0.00%) | |
Aug 16, 2017 | 7.010 | 7.270 | 7.010 | 7.270 | 3,173 | +0.03(+0.41%) |
Aug 15, 2017 | 7.060 | 7.275 | 7.060 | 7.240 | 24,927 | -0.01(-0.14%) |
Aug 14, 2017 | 7.170 | 7.250 | 7.170 | 7.250 | 7,997 | -0.20(-2.68%) |
Aug 11, 2017 | 7.450 | 7.450 | 7.450 | 7.450 | 89,280 | -0.09(-1.19%) |
Aug 10, 2017 | 7.150 | 7.540 | 7.150 | 7.540 | 11,688 | +0.07(+0.94%) |
Aug 09, 2017 | 7.690 | 7.690 | 7.200 | 7.470 | 44,493 | +0.10(+1.36%) |
Aug 08, 2017 | 7.450 | 7.450 | 7.370 | 7.370 | 2,606 | +0.00(+0.00%) |
Aug 07, 2017 | 8.050 | 8.050 | 7.370 | 7.370 | 59,220 | +0.28(+3.95%) |
Aug 04, 2017 | 7.200 | 7.500 | 7.090 | 7.090 | 640,200 | +0.10(+1.38%) |
Aug 03, 2017 | 6.993 | 7.170 | 6.800 | 6.993 | 701,338 | -0.75(-9.65%) |
Aug 02, 2017 | 7.300 | 7.740 | 7.000 | 7.740 | 9,261 | +0.50(+6.91%) |
Aug 01, 2017 | 7.290 | 7.290 | 7.240 | 7.240 | 2,507 | +0.09(+1.26%) |
Jul 31, 2017 | 7.190 | 7.190 | 7.150 | 7.150 | 7,299 | -0.20(-2.72%) |
Jul 27, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.02(-0.27%) | |
Jul 26, 2017 | 7.190 | 7.370 | 7.190 | 7.370 | 12,634 | +0.07(+0.96%) |
Jul 25, 2017 | 7.249 | 7.300 | 7.200 | 7.300 | 2,399 | -0.17(-2.28%) |
Jul 24, 2017 | 7.328 | 7.470 | 7.328 | 7.470 | 7,172 | +0.27(+3.75%) |
Jul 20, 2017 | 7.200 | 7.200 | 7.200 | 0 | -0.32(-4.26%) | |
Jul 19, 2017 | 7.200 | 7.520 | 7.200 | 7.520 | 4,046 | +0.07(+0.94%) |
Jul 18, 2017 | 7.600 | 7.600 | 7.450 | 7.450 | 578 | -0.11(-1.46%) |
Jul 17, 2017 | 7.380 | 7.680 | 7.380 | 7.560 | 11,911 | +0.18(+2.44%) |
Jul 14, 2017 | 7.380 | 7.380 | 7.380 | 7.380 | 781 | +0.08(+1.10%) |
Jul 13, 2017 | 7.280 | 7.300 | 7.280 | 7.300 | 3,653 | +0.26(+3.69%) |
Jul 12, 2017 | 7.040 | 7.040 | 7.040 | 7.040 | 583 | +0.00(+0.00%) |
Jul 11, 2017 | 7.000 | 7.040 | 6.900 | 7.040 | 7,146 | -0.18(-2.49%) |
Jul 10, 2017 | 7.290 | 7.290 | 7.220 | 7.220 | 200 | -0.11(-1.50%) |
Jul 07, 2017 | 7.330 | 7.330 | 7.330 | 7.330 | 1,104 | -0.12(-1.61%) |
Jul 05, 2017 | 7.450 | 7.450 | 7.450 | 40 | -0.35(-4.49%) |