Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.137 | 9.137 | 9.020 | 9.049 | 13,468 | -0.15(-1.59%) |
Sep 28, 2017 | 9.459 | 9.459 | 9.078 | 9.195 | 27,386 | -0.19(-2.03%) |
Sep 27, 2017 | 9.124 | 9.415 | 9.008 | 9.386 | 36,344 | +0.38(+4.19%) |
Sep 26, 2017 | 8.717 | 9.153 | 8.542 | 9.008 | 22,580 | +0.29(+3.33%) |
Sep 25, 2017 | 8.282 | 8.717 | 8.209 | 8.717 | 38,629 | +0.44(+5.26%) |
Sep 22, 2017 | 8.165 | 8.282 | 8.078 | 8.282 | 10,904 | +0.17(+2.15%) |
Sep 21, 2017 | 8.165 | 8.255 | 7.981 | 8.107 | 15,348 | -0.03(-0.36%) |
Sep 20, 2017 | 8.136 | 8.136 | 7.933 | 8.136 | 7,452 | -0.02(-0.20%) |
Sep 19, 2017 | 7.991 | 8.236 | 7.991 | 8.153 | 14,328 | +0.19(+2.36%) |
Sep 18, 2017 | 7.846 | 7.991 | 7.788 | 7.964 | 8,809 | +0.00(+0.03%) |
Sep 15, 2017 | 7.700 | 7.962 | 7.700 | 7.962 | 4,709 | +0.12(+1.48%) |
Sep 14, 2017 | 7.843 | 7.846 | 7.827 | 7.846 | 2,563 | +0.15(+1.89%) |
Sep 13, 2017 | 7.584 | 7.788 | 7.584 | 7.700 | 11,838 | +0.06(+0.76%) |
Sep 12, 2017 | 7.555 | 7.729 | 7.555 | 7.642 | 8,935 | +0.09(+1.15%) |
Sep 11, 2017 | 7.933 | 7.933 | 7.525 | 7.555 | 27,747 | -0.38(-4.76%) |
Sep 08, 2017 | 7.875 | 7.994 | 7.875 | 7.933 | 2,197 | -0.03(-0.36%) |
Sep 07, 2017 | 7.962 | 7.962 | 7.904 | 7.962 | 4,623 | +0.00(+0.00%) |
Sep 06, 2017 | 7.994 | 7.994 | 7.904 | 7.962 | 7,875 | -0.12(-1.44%) |
Sep 05, 2017 | 8.107 | 8.136 | 8.036 | 8.078 | 4,539 | +0.05(+0.57%) |
Sep 01, 2017 | 7.991 | 8.136 | 7.991 | 8.032 | 3,470 | -0.02(-0.21%) |
Aug 31, 2017 | 8.078 | 8.078 | 7.933 | 8.049 | 12,259 | +0.20(+2.59%) |
Aug 30, 2017 | 7.703 | 7.846 | 7.703 | 7.846 | 7,622 | -0.06(-0.74%) |
Aug 29, 2017 | 7.992 | 7.992 | 7.854 | 7.904 | 18,628 | -0.11(-1.42%) |
Aug 28, 2017 | 7.729 | 8.191 | 7.671 | 8.018 | 61,212 | +0.29(+3.73%) |
Aug 25, 2017 | 7.614 | 7.729 | 7.447 | 7.729 | 16,607 | +0.14(+1.78%) |
Aug 24, 2017 | 7.262 | 7.594 | 7.221 | 7.594 | 20,644 | +0.33(+4.49%) |
Aug 23, 2017 | 7.296 | 7.296 | 7.210 | 7.268 | 9,918 | -0.02(-0.28%) |
Aug 22, 2017 | 7.283 | 7.288 | 7.283 | 7.288 | 1,395 | +0.14(+1.90%) |
Aug 21, 2017 | 7.325 | 7.325 | 7.152 | 7.152 | 8,904 | -0.12(-1.59%) |
Aug 18, 2017 | 7.181 | 7.268 | 7.181 | 7.268 | 8,254 | +0.12(+1.61%) |
Aug 17, 2017 | 7.210 | 7.210 | 7.152 | 7.152 | 7,042 | +0.06(+0.81%) |
Aug 16, 2017 | 7.095 | 7.095 | 7.095 | 7.095 | 1,705 | -0.09(-1.20%) |
Aug 15, 2017 | 7.037 | 7.181 | 7.008 | 7.181 | 5,896 | +0.09(+1.22%) |
Aug 14, 2017 | 7.008 | 7.173 | 6.922 | 7.095 | 4,443 | +0.12(+1.65%) |
Aug 11, 2017 | 6.950 | 7.008 | 6.943 | 6.979 | 9,674 | -0.06(-0.82%) |
Aug 10, 2017 | 7.008 | 7.037 | 6.950 | 7.037 | 3,047 | +0.03(+0.41%) |
Aug 09, 2017 | 6.893 | 7.066 | 6.893 | 7.008 | 9,096 | -0.06(-0.82%) |
Aug 08, 2017 | 7.095 | 7.095 | 6.932 | 7.066 | 4,153 | +0.04(+0.61%) |
Aug 07, 2017 | 6.893 | 7.095 | 6.831 | 7.023 | 6,990 | +0.17(+2.51%) |
Aug 04, 2017 | 6.922 | 6.948 | 6.777 | 6.851 | 16,319 | -0.13(-1.84%) |
Aug 03, 2017 | 6.950 | 6.979 | 6.904 | 6.979 | 2,350 | +0.05(+0.69%) |
Aug 02, 2017 | 7.164 | 7.164 | 6.924 | 6.932 | 8,581 | -0.13(-1.90%) |
Aug 01, 2017 | 7.354 | 7.354 | 7.066 | 7.066 | 14,105 | -0.26(-3.54%) |
Jul 31, 2017 | 7.325 | 7.498 | 7.268 | 7.325 | 9,788 | -0.09(-1.17%) |
Jul 28, 2017 | 7.412 | 7.412 | 7.412 | 7.412 | 1,870 | +0.20(+2.76%) |
Jul 27, 2017 | 7.470 | 7.506 | 7.213 | 7.213 | 5,195 | -0.16(-2.18%) |
Jul 26, 2017 | 7.374 | 7.460 | 7.174 | 7.374 | 18,134 | +0.06(+0.78%) |
Jul 25, 2017 | 7.317 | 7.488 | 7.256 | 7.317 | 18,759 | +0.14(+1.99%) |
Jul 24, 2017 | 7.317 | 7.317 | 7.049 | 7.174 | 23,381 | -0.06(-0.79%) |
Jul 21, 2017 | 7.088 | 7.431 | 7.053 | 7.231 | 28,197 | +0.31(+4.55%) |
Jul 20, 2017 | 6.745 | 7.059 | 6.659 | 6.916 | 44,708 | +0.26(+3.86%) |
Jul 19, 2017 | 6.610 | 6.688 | 6.610 | 6.659 | 46,404 | +0.06(+0.87%) |
Jul 18, 2017 | 6.602 | 6.631 | 6.574 | 6.602 | 5,676 | +0.03(+0.43%) |
Jul 17, 2017 | 6.574 | 6.671 | 6.574 | 6.574 | 5,484 | -0.06(-0.86%) |
Jul 14, 2017 | 6.574 | 6.685 | 6.574 | 6.631 | 12,212 | +0.03(+0.43%) |
Jul 13, 2017 | 6.659 | 6.659 | 6.602 | 6.602 | 4,315 | -0.09(-1.28%) |
Jul 12, 2017 | 6.602 | 6.703 | 6.576 | 6.688 | 11,401 | +0.06(+0.86%) |
Jul 11, 2017 | 6.631 | 6.659 | 6.574 | 6.631 | 22,839 | -0.05(-0.72%) |
Jul 10, 2017 | 6.716 | 6.716 | 6.627 | 6.679 | 10,080 | +0.05(+0.72%) |
Jul 07, 2017 | 6.745 | 6.745 | 6.631 | 6.631 | 2,643 | -0.11(-1.69%) |
Jul 06, 2017 | 6.716 | 6.774 | 6.631 | 6.745 | 20,694 | -0.03(-0.42%) |
Jul 05, 2017 | 6.831 | 6.831 | 6.688 | 6.774 | 7,219 | +0.06(+0.85%) |