Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.234 | 9.234 | 9.116 | 9.145 | 13,325 | -0.15(-1.59%) |
Sep 28, 2017 | 9.560 | 9.560 | 9.175 | 9.293 | 27,097 | -0.19(-2.03%) |
Sep 27, 2017 | 9.221 | 9.515 | 9.104 | 9.486 | 35,961 | +0.38(+4.19%) |
Sep 26, 2017 | 8.810 | 9.251 | 8.633 | 9.104 | 22,342 | +0.29(+3.33%) |
Sep 25, 2017 | 8.370 | 8.810 | 8.296 | 8.810 | 38,222 | +0.44(+5.26%) |
Sep 22, 2017 | 8.252 | 8.370 | 8.164 | 8.370 | 10,789 | +0.18(+2.15%) |
Sep 21, 2017 | 8.252 | 8.343 | 8.066 | 8.194 | 15,186 | -0.03(-0.36%) |
Sep 20, 2017 | 8.223 | 8.223 | 8.017 | 8.223 | 7,373 | -0.02(-0.20%) |
Sep 19, 2017 | 8.076 | 8.324 | 8.076 | 8.239 | 14,177 | +0.19(+2.36%) |
Sep 18, 2017 | 7.929 | 8.076 | 7.871 | 8.049 | 8,717 | +0.00(+0.03%) |
Sep 15, 2017 | 7.782 | 8.047 | 7.782 | 8.047 | 4,659 | +0.12(+1.48%) |
Sep 14, 2017 | 7.926 | 7.929 | 7.911 | 7.929 | 2,536 | +0.15(+1.89%) |
Sep 13, 2017 | 7.665 | 7.871 | 7.665 | 7.782 | 11,713 | +0.06(+0.76%) |
Sep 12, 2017 | 7.636 | 7.812 | 7.636 | 7.724 | 8,841 | +0.09(+1.15%) |
Sep 11, 2017 | 8.017 | 8.017 | 7.605 | 7.636 | 27,455 | -0.38(-4.76%) |
Sep 08, 2017 | 7.959 | 8.079 | 7.959 | 8.017 | 2,174 | -0.03(-0.36%) |
Sep 07, 2017 | 8.047 | 8.047 | 7.988 | 8.047 | 4,574 | +0.00(+0.00%) |
Sep 06, 2017 | 8.079 | 8.079 | 7.988 | 8.047 | 7,792 | -0.12(-1.44%) |
Sep 05, 2017 | 8.194 | 8.223 | 8.121 | 8.164 | 4,491 | +0.05(+0.57%) |
Sep 01, 2017 | 8.076 | 8.223 | 8.076 | 8.118 | 3,434 | -0.02(-0.21%) |
Aug 31, 2017 | 8.164 | 8.164 | 8.017 | 8.135 | 12,130 | +0.21(+2.59%) |
Aug 30, 2017 | 7.785 | 7.929 | 7.785 | 7.929 | 7,542 | -0.06(-0.74%) |
Aug 29, 2017 | 8.077 | 8.077 | 7.938 | 7.988 | 18,431 | -0.11(-1.42%) |
Aug 28, 2017 | 7.811 | 8.278 | 7.753 | 8.103 | 60,566 | +0.29(+3.73%) |
Aug 25, 2017 | 7.695 | 7.811 | 7.526 | 7.811 | 16,432 | +0.14(+1.78%) |
Aug 24, 2017 | 7.339 | 7.675 | 7.298 | 7.675 | 20,427 | +0.33(+4.49%) |
Aug 23, 2017 | 7.374 | 7.374 | 7.287 | 7.345 | 9,813 | -0.02(-0.28%) |
Aug 22, 2017 | 7.361 | 7.366 | 7.361 | 7.366 | 1,380 | +0.14(+1.90%) |
Aug 21, 2017 | 7.403 | 7.403 | 7.229 | 7.229 | 8,810 | -0.12(-1.59%) |
Aug 18, 2017 | 7.258 | 7.345 | 7.258 | 7.345 | 8,167 | +0.12(+1.61%) |
Aug 17, 2017 | 7.287 | 7.287 | 7.229 | 7.229 | 6,968 | +0.06(+0.81%) |
Aug 16, 2017 | 7.170 | 7.170 | 7.170 | 7.170 | 1,687 | -0.09(-1.20%) |
Aug 15, 2017 | 7.112 | 7.258 | 7.083 | 7.258 | 5,834 | +0.09(+1.22%) |
Aug 14, 2017 | 7.083 | 7.249 | 6.995 | 7.170 | 4,396 | +0.12(+1.65%) |
Aug 11, 2017 | 7.025 | 7.083 | 7.017 | 7.054 | 9,572 | -0.06(-0.82%) |
Aug 10, 2017 | 7.083 | 7.112 | 7.025 | 7.112 | 3,015 | +0.03(+0.41%) |
Aug 09, 2017 | 6.966 | 7.141 | 6.966 | 7.083 | 9,000 | -0.06(-0.82%) |
Aug 08, 2017 | 7.170 | 7.170 | 7.006 | 7.141 | 4,110 | +0.04(+0.61%) |
Aug 07, 2017 | 6.966 | 7.170 | 6.904 | 7.098 | 6,916 | +0.17(+2.51%) |
Aug 04, 2017 | 6.995 | 7.022 | 6.850 | 6.924 | 16,147 | -0.13(-1.84%) |
Aug 03, 2017 | 7.025 | 7.054 | 6.977 | 7.054 | 2,326 | +0.05(+0.69%) |
Aug 02, 2017 | 7.240 | 7.240 | 6.998 | 7.006 | 8,491 | -0.14(-1.90%) |
Aug 01, 2017 | 7.433 | 7.433 | 7.141 | 7.141 | 13,956 | -0.26(-3.54%) |
Jul 31, 2017 | 7.403 | 7.578 | 7.345 | 7.403 | 9,685 | -0.09(-1.17%) |
Jul 28, 2017 | 7.491 | 7.491 | 7.491 | 7.491 | 1,850 | +0.20(+2.76%) |
Jul 27, 2017 | 7.549 | 7.586 | 7.290 | 7.290 | 5,141 | -0.16(-2.18%) |
Jul 26, 2017 | 7.452 | 7.539 | 7.250 | 7.452 | 17,943 | +0.06(+0.78%) |
Jul 25, 2017 | 7.395 | 7.568 | 7.333 | 7.395 | 18,561 | +0.14(+1.99%) |
Jul 24, 2017 | 7.395 | 7.395 | 7.124 | 7.250 | 23,134 | -0.06(-0.79%) |
Jul 21, 2017 | 7.164 | 7.510 | 7.129 | 7.308 | 27,900 | +0.32(+4.55%) |
Jul 20, 2017 | 6.817 | 7.135 | 6.730 | 6.990 | 44,237 | +0.26(+3.86%) |
Jul 19, 2017 | 6.681 | 6.759 | 6.681 | 6.730 | 45,914 | +0.06(+0.87%) |
Jul 18, 2017 | 6.672 | 6.701 | 6.644 | 6.672 | 5,617 | +0.03(+0.43%) |
Jul 17, 2017 | 6.644 | 6.742 | 6.644 | 6.644 | 5,426 | -0.06(-0.86%) |
Jul 14, 2017 | 6.644 | 6.756 | 6.644 | 6.701 | 12,084 | +0.03(+0.43%) |
Jul 13, 2017 | 6.730 | 6.730 | 6.672 | 6.672 | 4,270 | -0.09(-1.28%) |
Jul 12, 2017 | 6.672 | 6.774 | 6.646 | 6.759 | 11,280 | +0.06(+0.86%) |
Jul 11, 2017 | 6.701 | 6.730 | 6.644 | 6.701 | 22,598 | -0.05(-0.72%) |
Jul 10, 2017 | 6.788 | 6.788 | 6.698 | 6.750 | 9,973 | +0.05(+0.72%) |
Jul 07, 2017 | 6.817 | 6.817 | 6.701 | 6.701 | 2,615 | -0.12(-1.69%) |
Jul 06, 2017 | 6.788 | 6.847 | 6.701 | 6.817 | 20,475 | -0.03(-0.42%) |
Jul 05, 2017 | 6.904 | 6.904 | 6.759 | 6.846 | 7,143 | +0.06(+0.85%) |