Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.210 | 9.210 | 9.092 | 9.121 | 13,360 | -0.15(-1.59%) |
Sep 28, 2017 | 9.535 | 9.535 | 9.151 | 9.269 | 27,168 | -0.19(-2.03%) |
Sep 27, 2017 | 9.197 | 9.490 | 9.080 | 9.461 | 36,054 | +0.38(+4.19%) |
Sep 26, 2017 | 8.787 | 9.227 | 8.611 | 9.080 | 22,400 | +0.29(+3.33%) |
Sep 25, 2017 | 8.348 | 8.787 | 8.275 | 8.787 | 38,321 | +0.44(+5.26%) |
Sep 22, 2017 | 8.231 | 8.348 | 8.143 | 8.348 | 10,817 | +0.18(+2.15%) |
Sep 21, 2017 | 8.231 | 8.321 | 8.045 | 8.172 | 15,226 | -0.03(-0.36%) |
Sep 20, 2017 | 8.202 | 8.202 | 7.997 | 8.202 | 7,392 | -0.02(-0.20%) |
Sep 19, 2017 | 8.055 | 8.302 | 8.055 | 8.218 | 14,214 | +0.19(+2.36%) |
Sep 18, 2017 | 7.909 | 8.055 | 7.850 | 8.028 | 8,739 | +0.00(+0.03%) |
Sep 15, 2017 | 7.762 | 8.026 | 7.762 | 8.026 | 4,672 | +0.12(+1.48%) |
Sep 14, 2017 | 7.906 | 7.909 | 7.890 | 7.909 | 2,543 | +0.15(+1.89%) |
Sep 13, 2017 | 7.645 | 7.850 | 7.645 | 7.762 | 11,744 | +0.06(+0.76%) |
Sep 12, 2017 | 7.616 | 7.792 | 7.616 | 7.704 | 8,864 | +0.09(+1.15%) |
Sep 11, 2017 | 7.997 | 7.997 | 7.585 | 7.616 | 27,526 | -0.38(-4.76%) |
Sep 08, 2017 | 7.938 | 8.058 | 7.938 | 7.997 | 2,179 | -0.03(-0.36%) |
Sep 07, 2017 | 8.026 | 8.026 | 7.967 | 8.026 | 4,586 | +0.00(+0.00%) |
Sep 06, 2017 | 8.058 | 8.058 | 7.967 | 8.026 | 7,812 | -0.12(-1.44%) |
Sep 05, 2017 | 8.172 | 8.202 | 8.100 | 8.143 | 4,503 | +0.05(+0.57%) |
Sep 01, 2017 | 8.055 | 8.202 | 8.055 | 8.097 | 3,442 | -0.02(-0.21%) |
Aug 31, 2017 | 8.143 | 8.143 | 7.997 | 8.114 | 12,162 | +0.21(+2.59%) |
Aug 30, 2017 | 7.765 | 7.909 | 7.765 | 7.909 | 7,561 | -0.06(-0.74%) |
Aug 29, 2017 | 8.056 | 8.056 | 7.917 | 7.967 | 18,479 | -0.11(-1.42%) |
Aug 28, 2017 | 7.791 | 8.256 | 7.733 | 8.082 | 60,724 | +0.29(+3.73%) |
Aug 25, 2017 | 7.675 | 7.791 | 7.507 | 7.791 | 16,474 | +0.14(+1.78%) |
Aug 24, 2017 | 7.320 | 7.655 | 7.279 | 7.655 | 20,480 | +0.33(+4.49%) |
Aug 23, 2017 | 7.355 | 7.355 | 7.268 | 7.326 | 9,839 | -0.02(-0.28%) |
Aug 22, 2017 | 7.341 | 7.347 | 7.341 | 7.347 | 1,384 | +0.14(+1.90%) |
Aug 21, 2017 | 7.384 | 7.384 | 7.210 | 7.210 | 8,833 | -0.12(-1.59%) |
Aug 18, 2017 | 7.239 | 7.326 | 7.239 | 7.326 | 8,188 | +0.12(+1.61%) |
Aug 17, 2017 | 7.268 | 7.268 | 7.210 | 7.210 | 6,986 | +0.06(+0.81%) |
Aug 16, 2017 | 7.152 | 7.152 | 7.152 | 7.152 | 1,692 | -0.09(-1.20%) |
Aug 15, 2017 | 7.093 | 7.239 | 7.064 | 7.239 | 5,849 | +0.09(+1.22%) |
Aug 14, 2017 | 7.064 | 7.231 | 6.977 | 7.152 | 4,408 | +0.12(+1.65%) |
Aug 11, 2017 | 7.006 | 7.064 | 6.999 | 7.035 | 9,597 | -0.06(-0.82%) |
Aug 10, 2017 | 7.064 | 7.093 | 7.006 | 7.093 | 3,023 | +0.03(+0.41%) |
Aug 09, 2017 | 6.948 | 7.123 | 6.948 | 7.064 | 9,024 | -0.06(-0.82%) |
Aug 08, 2017 | 7.152 | 7.152 | 6.988 | 7.123 | 4,120 | +0.04(+0.61%) |
Aug 07, 2017 | 6.948 | 7.152 | 6.886 | 7.079 | 6,934 | +0.17(+2.51%) |
Aug 04, 2017 | 6.977 | 7.003 | 6.832 | 6.906 | 16,189 | -0.13(-1.84%) |
Aug 03, 2017 | 7.006 | 7.035 | 6.959 | 7.035 | 2,332 | +0.05(+0.69%) |
Aug 02, 2017 | 7.222 | 7.222 | 6.980 | 6.987 | 8,513 | -0.14(-1.90%) |
Aug 01, 2017 | 7.413 | 7.413 | 7.123 | 7.123 | 13,993 | -0.26(-3.54%) |
Jul 31, 2017 | 7.384 | 7.559 | 7.326 | 7.384 | 9,710 | -0.09(-1.17%) |
Jul 28, 2017 | 7.471 | 7.471 | 7.471 | 7.471 | 1,855 | +0.20(+2.76%) |
Jul 27, 2017 | 7.530 | 7.566 | 7.271 | 7.271 | 5,154 | -0.16(-2.18%) |
Jul 26, 2017 | 7.433 | 7.519 | 7.231 | 7.433 | 17,990 | +0.06(+0.78%) |
Jul 25, 2017 | 7.375 | 7.548 | 7.314 | 7.375 | 18,609 | +0.14(+1.99%) |
Jul 24, 2017 | 7.375 | 7.375 | 7.105 | 7.231 | 23,195 | -0.06(-0.79%) |
Jul 21, 2017 | 7.145 | 7.491 | 7.110 | 7.289 | 27,972 | +0.32(+4.55%) |
Jul 20, 2017 | 6.799 | 7.116 | 6.713 | 6.972 | 44,352 | +0.26(+3.86%) |
Jul 19, 2017 | 6.663 | 6.742 | 6.663 | 6.713 | 46,034 | +0.06(+0.87%) |
Jul 18, 2017 | 6.655 | 6.684 | 6.626 | 6.655 | 5,631 | +0.03(+0.43%) |
Jul 17, 2017 | 6.626 | 6.724 | 6.626 | 6.626 | 5,440 | -0.06(-0.86%) |
Jul 14, 2017 | 6.626 | 6.739 | 6.626 | 6.684 | 12,115 | +0.03(+0.43%) |
Jul 13, 2017 | 6.713 | 6.713 | 6.655 | 6.655 | 4,281 | -0.09(-1.28%) |
Jul 12, 2017 | 6.655 | 6.757 | 6.629 | 6.742 | 11,310 | +0.06(+0.86%) |
Jul 11, 2017 | 6.684 | 6.713 | 6.626 | 6.684 | 22,657 | -0.05(-0.72%) |
Jul 10, 2017 | 6.770 | 6.770 | 6.680 | 6.732 | 9,999 | +0.05(+0.72%) |
Jul 07, 2017 | 6.799 | 6.799 | 6.684 | 6.684 | 2,622 | -0.12(-1.69%) |
Jul 06, 2017 | 6.770 | 6.829 | 6.684 | 6.799 | 20,529 | -0.03(-0.42%) |
Jul 05, 2017 | 6.886 | 6.886 | 6.742 | 6.828 | 7,162 | +0.06(+0.85%) |