Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.655 | 8.715 | 8.560 | 8.621 | 4,210,161 | -0.10(-1.18%) |
Sep 28, 2017 | 8.870 | 8.896 | 8.685 | 8.724 | 5,249,190 | -0.09(-0.98%) |
Sep 27, 2017 | 8.853 | 8.913 | 8.621 | 8.810 | 5,390,274 | -0.03(-0.29%) |
Sep 26, 2017 | 8.870 | 8.930 | 8.715 | 8.836 | 5,836,358 | -0.05(-0.58%) |
Sep 25, 2017 | 9.163 | 9.197 | 8.801 | 8.887 | 9,819,131 | +0.04(+0.49%) |
Sep 22, 2017 | 8.690 | 8.905 | 8.603 | 8.844 | 8,710,253 | +0.15(+1.78%) |
Sep 21, 2017 | 8.664 | 8.711 | 8.466 | 8.690 | 8,836,372 | +0.00(+0.00%) |
Sep 20, 2017 | 8.191 | 8.690 | 8.165 | 8.690 | 11,405,388 | +0.64(+7.91%) |
Sep 19, 2017 | 7.898 | 8.156 | 7.872 | 8.053 | 8,070,041 | +0.19(+2.41%) |
Sep 18, 2017 | 7.786 | 7.871 | 7.735 | 7.864 | 4,110,983 | +0.09(+1.11%) |
Sep 15, 2017 | 7.889 | 7.898 | 7.692 | 7.778 | 5,162,265 | -0.07(-0.88%) |
Sep 14, 2017 | 7.812 | 7.937 | 7.730 | 7.846 | 8,902,626 | +0.14(+1.79%) |
Sep 13, 2017 | 7.443 | 7.760 | 7.443 | 7.709 | 10,294,472 | +0.29(+3.92%) |
Sep 12, 2017 | 7.144 | 7.426 | 7.135 | 7.418 | 4,512,900 | +0.27(+3.71%) |
Sep 11, 2017 | 6.981 | 7.230 | 6.969 | 7.153 | 3,528,166 | +0.21(+2.96%) |
Sep 08, 2017 | 7.135 | 7.170 | 6.930 | 6.947 | 4,490,029 | -0.24(-3.33%) |
Sep 07, 2017 | 7.161 | 7.212 | 7.041 | 7.187 | 4,331,112 | -0.02(-0.24%) |
Sep 06, 2017 | 7.144 | 7.264 | 7.093 | 7.204 | 5,016,886 | +0.11(+1.57%) |
Sep 05, 2017 | 7.041 | 7.178 | 6.990 | 7.093 | 8,135,199 | +0.23(+3.37%) |
Sep 01, 2017 | 6.708 | 6.785 | 6.678 | 6.862 | 4,160,625 | +0.17(+2.56%) |
Aug 31, 2017 | 6.460 | 6.716 | 6.391 | 6.691 | 5,923,476 | +0.31(+4.83%) |
Aug 30, 2017 | 6.383 | 6.430 | 6.314 | 6.383 | 3,647,857 | -0.03(-0.53%) |
Aug 29, 2017 | 6.254 | 6.468 | 6.229 | 6.417 | 3,256,308 | +0.10(+1.63%) |
Aug 28, 2017 | 6.383 | 6.383 | 6.237 | 6.314 | 3,170,061 | -0.05(-0.81%) |
Aug 25, 2017 | 6.365 | 6.395 | 6.301 | 6.365 | 2,677,134 | +0.02(+0.27%) |
Aug 24, 2017 | 6.365 | 6.425 | 6.293 | 6.348 | 3,136,229 | -0.05(-0.80%) |
Aug 23, 2017 | 6.280 | 6.477 | 6.254 | 6.400 | 2,364,158 | +0.10(+1.63%) |
Aug 22, 2017 | 6.340 | 6.366 | 6.280 | 6.297 | 2,398,274 | +0.00(+0.00%) |
Aug 21, 2017 | 6.365 | 6.417 | 6.254 | 6.297 | 2,821,385 | -0.12(-1.87%) |
Aug 18, 2017 | 6.425 | 6.519 | 6.318 | 6.417 | 5,116,976 | +0.04(+0.67%) |
Aug 17, 2017 | 6.383 | 6.571 | 6.361 | 6.374 | 3,316,549 | -0.07(-1.06%) |
Aug 16, 2017 | 6.571 | 6.652 | 6.420 | 6.442 | 3,642,102 | -0.09(-1.44%) |
Aug 15, 2017 | 6.571 | 6.639 | 6.468 | 6.537 | 4,788,154 | -0.08(-1.16%) |
Aug 14, 2017 | 6.827 | 6.887 | 6.596 | 6.614 | 4,984,055 | -0.24(-3.50%) |
Aug 11, 2017 | 6.819 | 6.922 | 6.768 | 6.853 | 3,666,363 | +0.03(+0.38%) |
Aug 10, 2017 | 7.067 | 7.127 | 6.810 | 6.827 | 5,849,445 | -0.19(-2.68%) |
Aug 09, 2017 | 7.127 | 7.272 | 7.003 | 7.016 | 5,928,304 | -0.10(-1.44%) |
Aug 08, 2017 | 7.016 | 7.183 | 7.016 | 7.118 | 5,225,329 | +0.07(+0.97%) |
Aug 07, 2017 | 7.058 | 7.062 | 6.875 | 7.050 | 3,752,268 | -0.07(-0.96%) |
Aug 04, 2017 | 6.930 | 7.272 | 6.845 | 7.118 | 7,211,303 | +0.22(+3.23%) |
Aug 03, 2017 | 7.016 | 7.140 | 6.870 | 6.896 | 7,128,732 | -0.10(-1.47%) |
Aug 02, 2017 | 6.879 | 7.135 | 6.768 | 6.999 | 9,215,757 | +0.08(+1.11%) |
Aug 01, 2017 | 7.178 | 6.922 | 6.922 | 9,266,896 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.247 | 7.358 | 7.093 | 7.195 | 6,613,745 | -0.09(-1.17%) |
Jul 28, 2017 | 7.452 | 7.469 | 7.221 | 7.281 | 12,253,399 | -0.15(-2.07%) |
Jul 27, 2017 | 7.127 | 7.580 | 7.007 | 7.435 | 13,868,434 | +0.62(+9.03%) |
Jul 26, 2017 | 6.870 | 7.016 | 6.776 | 6.819 | 8,453,116 | +0.03(+0.38%) |
Jul 25, 2017 | 6.468 | 6.857 | 6.460 | 6.793 | 9,820,656 | +0.40(+6.29%) |
Jul 24, 2017 | 6.451 | 6.468 | 6.348 | 6.391 | 4,066,264 | +0.02(+0.27%) |
Jul 21, 2017 | 6.494 | 6.554 | 6.348 | 6.374 | 5,119,067 | -0.14(-2.10%) |
Jul 20, 2017 | 6.631 | 6.706 | 6.477 | 6.511 | 5,876,624 | -0.06(-0.91%) |
Jul 19, 2017 | 6.374 | 6.579 | 6.314 | 6.571 | 5,931,496 | +0.17(+2.67%) |
Jul 18, 2017 | 6.417 | 6.434 | 6.314 | 6.400 | 5,705,801 | +0.06(+0.94%) |
Jul 17, 2017 | 6.271 | 6.370 | 6.254 | 6.340 | 4,059,201 | +0.08(+1.23%) |
Jul 14, 2017 | 6.288 | 6.348 | 6.229 | 6.263 | 2,778,752 | +0.00(+0.00%) |
Jul 13, 2017 | 6.194 | 6.297 | 6.169 | 6.263 | 4,542,689 | +0.08(+1.24%) |
Jul 12, 2017 | 6.194 | 6.288 | 6.079 | 6.186 | 5,943,347 | +0.08(+1.26%) |
Jul 11, 2017 | 6.006 | 6.143 | 5.903 | 6.109 | 4,216,697 | +0.07(+1.13%) |
Jul 10, 2017 | 5.972 | 6.075 | 5.916 | 6.040 | 4,386,036 | +0.05(+0.86%) |
Jul 07, 2017 | 5.998 | 6.049 | 5.903 | 5.989 | 9,228,582 | -0.07(-1.13%) |
Jul 06, 2017 | 6.083 | 6.186 | 5.976 | 6.057 | 6,182,934 | +0.03(+0.57%) |
Jul 05, 2017 | 6.314 | 6.314 | 5.963 | 6.023 | 5,782,304 | -0.43(-6.63%) |