Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.900 | 8.500 | 7.875 | 8.100 | 75,789 | +0.15(+1.89%) |
Sep 28, 2017 | 8.050 | 8.200 | 7.800 | 7.950 | 80,515 | +0.00(+0.00%) |
Sep 27, 2017 | 8.150 | 8.200 | 7.750 | 7.950 | 49,748 | -0.10(-1.24%) |
Sep 26, 2017 | 7.800 | 8.350 | 7.250 | 8.050 | 135,801 | +0.20(+2.55%) |
Sep 25, 2017 | 7.800 | 8.800 | 7.625 | 7.850 | 299,654 | +0.25(+3.29%) |
Sep 22, 2017 | 7.070 | 7.750 | 7.070 | 7.600 | 158,628 | +0.45(+6.29%) |
Sep 21, 2017 | 7.000 | 7.250 | 6.950 | 7.150 | 124,907 | +0.20(+2.88%) |
Sep 20, 2017 | 6.950 | 7.200 | 6.750 | 6.950 | 186,316 | +0.05(+0.72%) |
Sep 19, 2017 | 6.950 | 6.950 | 6.844 | 6.900 | 21,695 | -0.05(-0.72%) |
Sep 18, 2017 | 6.950 | 7.050 | 6.760 | 6.950 | 45,872 | -0.05(-0.71%) |
Sep 15, 2017 | 6.900 | 7.050 | 6.700 | 7.000 | 87,697 | +0.15(+2.19%) |
Sep 14, 2017 | 7.000 | 7.100 | 6.800 | 6.850 | 132,446 | -0.10(-1.44%) |
Sep 13, 2017 | 6.850 | 6.950 | 6.790 | 6.950 | 119,265 | +0.30(+4.51%) |
Sep 12, 2017 | 6.750 | 6.850 | 6.650 | 6.650 | 46,321 | -0.05(-0.75%) |
Sep 11, 2017 | 6.550 | 6.900 | 6.550 | 6.700 | 55,733 | +0.10(+1.52%) |
Sep 08, 2017 | 6.800 | 6.900 | 6.600 | 6.600 | 36,896 | -0.10(-1.49%) |
Sep 07, 2017 | 6.650 | 6.850 | 6.550 | 6.700 | 30,511 | +0.05(+0.75%) |
Sep 06, 2017 | 7.000 | 7.000 | 6.550 | 6.650 | 54,409 | -0.35(-5.00%) |
Sep 05, 2017 | 7.150 | 7.200 | 6.900 | 7.000 | 63,294 | -0.20(-2.78%) |
Sep 01, 2017 | 6.800 | 7.250 | 6.750 | 7.200 | 64,757 | +0.30(+4.35%) |
Aug 31, 2017 | 7.050 | 7.150 | 6.800 | 6.900 | 54,611 | -0.10(-1.43%) |
Aug 30, 2017 | 7.050 | 7.100 | 6.800 | 7.000 | 48,219 | -0.15(-2.10%) |
Aug 29, 2017 | 7.200 | 7.300 | 7.100 | 7.150 | 55,409 | -0.05(-0.69%) |
Aug 28, 2017 | 7.000 | 7.250 | 6.881 | 7.200 | 101,355 | +0.20(+2.86%) |
Aug 25, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 36,994 | +0.00(+0.00%) |
Aug 24, 2017 | 6.630 | 7.050 | 6.450 | 7.000 | 70,697 | +0.25(+3.70%) |
Aug 23, 2017 | 6.600 | 6.850 | 6.400 | 6.750 | 143,055 | +0.00(+0.00%) |
Aug 22, 2017 | 6.150 | 6.800 | 6.150 | 6.750 | 63,592 | +0.00(+0.00%) |
Aug 21, 2017 | 6.700 | 6.750 | 6.400 | 6.750 | 53,301 | +0.00(+0.00%) |
Aug 18, 2017 | 6.400 | 6.850 | 6.110 | 6.750 | 116,782 | +0.28(+4.25%) |
Aug 17, 2017 | 5.750 | 6.550 | 5.750 | 6.475 | 239,431 | +0.67(+11.64%) |
Aug 16, 2017 | 5.750 | 5.950 | 5.600 | 5.800 | 202,512 | +0.05(+0.87%) |
Aug 15, 2017 | 5.850 | 6.125 | 5.600 | 5.750 | 176,919 | -0.10(-1.71%) |
Aug 14, 2017 | 6.250 | 6.350 | 5.850 | 5.850 | 125,444 | -0.30(-4.88%) |
Aug 11, 2017 | 6.400 | 6.700 | 6.100 | 6.150 | 38,969 | -0.05(-0.81%) |
Aug 10, 2017 | 6.400 | 6.400 | 5.675 | 6.200 | 202,360 | -0.30(-4.62%) |
Aug 09, 2017 | 6.850 | 6.850 | 6.425 | 6.500 | 166,100 | -0.45(-6.47%) |
Aug 08, 2017 | 6.750 | 7.000 | 6.650 | 6.950 | 85,539 | +0.15(+2.21%) |
Aug 07, 2017 | 6.750 | 6.900 | 6.600 | 6.800 | 48,125 | +0.05(+0.74%) |
Aug 04, 2017 | 6.800 | 6.850 | 6.650 | 6.750 | 35,694 | +0.00(+0.00%) |
Aug 03, 2017 | 6.700 | 7.000 | 6.650 | 6.750 | 70,542 | +0.10(+1.50%) |
Aug 02, 2017 | 6.750 | 6.850 | 6.550 | 6.650 | 84,862 | -0.10(-1.48%) |
Aug 01, 2017 | 7.050 | 7.050 | 6.700 | 6.750 | 172,875 | -0.25(-3.57%) |
Jul 31, 2017 | 7.250 | 7.400 | 7.000 | 7.000 | 52,107 | -0.30(-4.11%) |
Jul 28, 2017 | 7.200 | 7.550 | 7.000 | 7.300 | 185,830 | -0.60(-7.59%) |
Jul 27, 2017 | 8.050 | 8.150 | 7.750 | 7.900 | 162,151 | -0.15(-1.86%) |
Jul 26, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 55,821 | +0.00(+0.00%) |
Jul 25, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 57,831 | -0.05(-0.62%) |
Jul 24, 2017 | 7.950 | 8.150 | 7.800 | 8.100 | 65,416 | +0.10(+1.25%) |
Jul 21, 2017 | 7.900 | 8.150 | 7.650 | 8.000 | 39,050 | +0.00(+0.00%) |
Jul 20, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 112,892 | +0.05(+0.63%) |
Jul 19, 2017 | 7.750 | 8.000 | 7.750 | 7.950 | 62,423 | +0.15(+1.92%) |
Jul 18, 2017 | 7.900 | 8.050 | 7.800 | 7.800 | 76,291 | -0.10(-1.27%) |
Jul 17, 2017 | 7.700 | 8.050 | 7.625 | 7.900 | 139,953 | +0.20(+2.60%) |
Jul 14, 2017 | 7.300 | 7.700 | 7.200 | 7.700 | 142,950 | +0.45(+6.21%) |
Jul 13, 2017 | 7.350 | 7.400 | 7.150 | 7.250 | 155,861 | -0.05(-0.68%) |
Jul 12, 2017 | 7.250 | 7.350 | 7.000 | 7.300 | 98,030 | +0.10(+1.39%) |
Jul 11, 2017 | 7.100 | 7.300 | 7.000 | 7.200 | 73,370 | +0.05(+0.70%) |
Jul 10, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 143,968 | -0.10(-1.38%) |
Jul 07, 2017 | 6.900 | 7.250 | 6.900 | 7.250 | 202,830 | +0.45(+6.62%) |
Jul 06, 2017 | 7.350 | 7.560 | 6.700 | 6.800 | 217,359 | -0.60(-8.11%) |
Jul 05, 2017 | 7.550 | 7.550 | 7.000 | 7.400 | 100,676 | -0.20(-2.63%) |