Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.359 | 8.496 | 8.251 | 8.398 | 4,314,578 | +0.00(+0.00%) |
Sep 28, 2017 | 8.437 | 8.525 | 8.290 | 8.398 | 7,032,447 | +0.08(+0.94%) |
Sep 27, 2017 | 8.418 | 7.903 | 8.320 | 10,995,739 | +0.41(+5.20%) | |
Sep 26, 2017 | 7.986 | 8.143 | 7.712 | 7.908 | 21,882,378 | -0.79(-9.12%) |
Sep 25, 2017 | 8.280 | 8.839 | 8.231 | 8.702 | 7,492,424 | +0.50(+6.09%) |
Sep 22, 2017 | 8.133 | 8.310 | 8.064 | 8.202 | 3,251,925 | +0.02(+0.24%) |
Sep 21, 2017 | 8.212 | 8.212 | 7.962 | 8.182 | 3,571,412 | -0.03(-0.36%) |
Sep 20, 2017 | 7.898 | 8.359 | 7.869 | 8.212 | 6,711,171 | +0.39(+5.01%) |
Sep 19, 2017 | 7.839 | 7.947 | 7.781 | 7.820 | 5,564,657 | -0.01(-0.13%) |
Sep 18, 2017 | 7.722 | 7.849 | 7.624 | 7.830 | 5,506,245 | +0.03(+0.38%) |
Sep 15, 2017 | 7.771 | 7.859 | 7.712 | 7.800 | 7,943,453 | -0.03(-0.38%) |
Sep 14, 2017 | 7.937 | 8.084 | 7.722 | 7.830 | 5,030,535 | +0.01(+0.13%) |
Sep 13, 2017 | 7.516 | 7.977 | 7.516 | 7.820 | 5,880,129 | +0.33(+4.45%) |
Sep 12, 2017 | 7.105 | 7.692 | 7.105 | 7.487 | 4,539,121 | +0.42(+5.96%) |
Sep 11, 2017 | 7.095 | 7.281 | 7.036 | 7.065 | 3,365,315 | +0.00(+0.00%) |
Sep 08, 2017 | 7.516 | 7.516 | 6.938 | 7.065 | 5,606,912 | -0.50(-6.61%) |
Sep 07, 2017 | 7.398 | 7.653 | 7.310 | 7.565 | 4,548,549 | +0.11(+1.45%) |
Sep 06, 2017 | 7.496 | 7.683 | 7.379 | 7.457 | 6,472,058 | +0.08(+1.06%) |
Sep 05, 2017 | 7.477 | 7.634 | 7.261 | 7.379 | 4,025,429 | +0.01(+0.13%) |
Sep 01, 2017 | 7.428 | 7.443 | 7.271 | 7.369 | 3,656,321 | -0.03(-0.40%) |
Aug 31, 2017 | 7.193 | 7.501 | 7.134 | 7.398 | 5,163,329 | +0.28(+3.99%) |
Aug 30, 2017 | 7.154 | 7.252 | 7.046 | 7.114 | 4,457,728 | -0.08(-1.09%) |
Aug 29, 2017 | 7.124 | 7.252 | 7.036 | 7.193 | 3,283,191 | -0.04(-0.54%) |
Aug 28, 2017 | 7.389 | 7.457 | 6.948 | 7.232 | 5,336,834 | -0.11(-1.47%) |
Aug 25, 2017 | 7.379 | 7.408 | 7.232 | 7.340 | 2,487,356 | -0.01(-0.13%) |
Aug 24, 2017 | 7.271 | 7.379 | 7.129 | 7.349 | 3,187,521 | -0.01(-0.13%) |
Aug 23, 2017 | 7.144 | 7.477 | 7.085 | 7.359 | 2,446,076 | +0.19(+2.60%) |
Aug 22, 2017 | 7.105 | 7.271 | 7.105 | 7.173 | 2,410,686 | +0.12(+1.67%) |
Aug 21, 2017 | 7.232 | 7.266 | 7.036 | 7.056 | 3,699,879 | -0.24(-3.23%) |
Aug 18, 2017 | 7.046 | 7.315 | 6.933 | 7.291 | 4,666,067 | +0.31(+4.49%) |
Aug 17, 2017 | 6.918 | 7.222 | 6.896 | 6.977 | 4,703,911 | +0.03(+0.42%) |
Aug 16, 2017 | 7.183 | 7.276 | 6.879 | 6.948 | 5,849,583 | -0.20(-2.74%) |
Aug 15, 2017 | 6.997 | 7.163 | 6.977 | 7.144 | 4,506,655 | +0.10(+1.39%) |
Aug 14, 2017 | 7.183 | 7.320 | 7.046 | 7.046 | 3,622,201 | -0.11(-1.51%) |
Aug 11, 2017 | 7.056 | 7.271 | 7.002 | 7.154 | 3,021,963 | +0.06(+0.83%) |
Aug 10, 2017 | 7.398 | 7.565 | 7.065 | 7.095 | 5,877,897 | -0.24(-3.34%) |
Aug 09, 2017 | 7.349 | 7.438 | 7.203 | 7.340 | 5,764,696 | +0.04(+0.54%) |
Aug 08, 2017 | 7.252 | 7.506 | 7.154 | 7.301 | 5,971,044 | -0.04(-0.53%) |
Aug 07, 2017 | 7.692 | 7.751 | 7.310 | 7.340 | 5,963,141 | -0.43(-5.55%) |
Aug 04, 2017 | 7.398 | 7.839 | 7.398 | 7.771 | 7,712,418 | +0.39(+5.31%) |
Aug 03, 2017 | 8.006 | 8.045 | 7.359 | 7.379 | 7,866,552 | -0.65(-8.06%) |
Aug 02, 2017 | 8.173 | 8.212 | 7.781 | 8.026 | 5,819,918 | -0.20(-2.38%) |
Aug 01, 2017 | 8.486 | 8.604 | 8.192 | 8.222 | 6,279,196 | -0.18(-2.10%) |
Jul 31, 2017 | 8.163 | 8.545 | 8.045 | 8.398 | 8,740,741 | +0.23(+2.76%) |
Jul 28, 2017 | 7.692 | 8.369 | 7.653 | 8.173 | 12,428,534 | +0.40(+5.17%) |
Jul 27, 2017 | 8.261 | 8.359 | 7.472 | 7.771 | 23,754,048 | -1.31(-14.46%) |
Jul 26, 2017 | 9.162 | 9.417 | 8.790 | 9.084 | 10,243,547 | +0.07(+0.76%) |
Jul 25, 2017 | 9.358 | 9.388 | 8.893 | 9.015 | 8,735,749 | -0.07(-0.76%) |
Jul 24, 2017 | 9.104 | 9.290 | 8.927 | 9.084 | 3,963,995 | +0.05(+0.54%) |
Jul 21, 2017 | 9.290 | 9.339 | 8.976 | 9.035 | 3,028,983 | -0.26(-2.85%) |
Jul 20, 2017 | 9.662 | 9.270 | 9.300 | 4,493,787 | -0.23(-2.37%) | |
Jul 19, 2017 | 8.819 | 9.579 | 8.800 | 9.525 | 7,518,265 | +0.69(+7.76%) |
Jul 18, 2017 | 9.211 | 9.211 | 8.643 | 8.839 | 8,869,810 | -0.34(-3.74%) |
Jul 17, 2017 | 9.172 | 9.300 | 9.040 | 9.182 | 4,063,105 | -0.05(-0.53%) |
Jul 14, 2017 | 9.015 | 9.270 | 9.015 | 9.231 | 3,847,026 | +0.24(+2.61%) |
Jul 13, 2017 | 9.084 | 9.182 | 8.976 | 8.996 | 4,977,222 | -0.05(-0.54%) |
Jul 12, 2017 | 8.917 | 9.143 | 8.770 | 9.045 | 17,856,760 | +0.28(+3.24%) |
Jul 11, 2017 | 8.976 | 9.143 | 8.682 | 8.761 | 8,692,238 | -0.18(-1.97%) |
Jul 10, 2017 | 8.761 | 9.123 | 8.702 | 8.937 | 4,082,594 | +0.13(+1.45%) |
Jul 07, 2017 | 8.917 | 8.947 | 8.408 | 8.810 | 6,727,777 | -0.19(-2.07%) |
Jul 06, 2017 | 9.594 | 9.682 | 8.937 | 8.996 | 9,555,255 | -0.49(-5.17%) |
Jul 05, 2017 | 10.04 | 10.09 | 9.476 | 9.486 | 5,005,123 | -0.68(-6.65%) |