Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.105 | 9.105 | 8.988 | 9.018 | 13,514 | -0.15(-1.59%) |
Sep 28, 2017 | 9.426 | 9.426 | 9.047 | 9.163 | 27,481 | -0.19(-2.03%) |
Sep 27, 2017 | 9.093 | 9.382 | 8.977 | 9.353 | 36,471 | +0.38(+4.19%) |
Sep 26, 2017 | 8.687 | 9.122 | 8.513 | 8.977 | 22,659 | +0.29(+3.33%) |
Sep 25, 2017 | 8.253 | 8.687 | 8.180 | 8.687 | 38,764 | +0.43(+5.26%) |
Sep 22, 2017 | 8.137 | 8.253 | 8.050 | 8.253 | 10,942 | +0.17(+2.15%) |
Sep 21, 2017 | 8.137 | 8.226 | 7.953 | 8.079 | 15,402 | -0.03(-0.36%) |
Sep 20, 2017 | 8.108 | 8.108 | 7.905 | 8.108 | 7,478 | -0.02(-0.20%) |
Sep 19, 2017 | 7.963 | 8.208 | 7.963 | 8.124 | 14,378 | +0.19(+2.36%) |
Sep 18, 2017 | 7.818 | 7.963 | 7.761 | 7.937 | 8,840 | +0.00(+0.03%) |
Sep 15, 2017 | 7.674 | 7.934 | 7.674 | 7.934 | 4,725 | +0.12(+1.48%) |
Sep 14, 2017 | 7.816 | 7.818 | 7.800 | 7.818 | 2,572 | +0.14(+1.89%) |
Sep 13, 2017 | 7.558 | 7.761 | 7.558 | 7.674 | 11,879 | +0.06(+0.76%) |
Sep 12, 2017 | 7.529 | 7.703 | 7.529 | 7.616 | 8,966 | +0.09(+1.15%) |
Sep 11, 2017 | 7.905 | 7.905 | 7.499 | 7.529 | 27,844 | -0.38(-4.76%) |
Sep 08, 2017 | 7.847 | 7.966 | 7.847 | 7.905 | 2,204 | -0.03(-0.36%) |
Sep 07, 2017 | 7.934 | 7.934 | 7.876 | 7.934 | 4,639 | +0.00(+0.00%) |
Sep 06, 2017 | 7.966 | 7.966 | 7.876 | 7.934 | 7,903 | -0.12(-1.44%) |
Sep 05, 2017 | 8.079 | 8.108 | 8.008 | 8.050 | 4,554 | +0.05(+0.57%) |
Sep 01, 2017 | 7.963 | 8.108 | 7.963 | 8.004 | 3,482 | -0.02(-0.21%) |
Aug 31, 2017 | 8.050 | 8.050 | 7.905 | 8.021 | 12,302 | +0.20(+2.59%) |
Aug 30, 2017 | 7.677 | 7.818 | 7.677 | 7.818 | 7,649 | -0.06(-0.74%) |
Aug 29, 2017 | 7.964 | 7.965 | 7.827 | 7.876 | 18,693 | -0.11(-1.42%) |
Aug 28, 2017 | 7.702 | 8.162 | 7.645 | 7.990 | 61,423 | +0.29(+3.73%) |
Aug 25, 2017 | 7.588 | 7.702 | 7.421 | 7.702 | 16,664 | +0.13(+1.78%) |
Aug 24, 2017 | 7.237 | 7.567 | 7.196 | 7.567 | 20,716 | +0.32(+4.49%) |
Aug 23, 2017 | 7.271 | 7.271 | 7.185 | 7.243 | 9,952 | -0.02(-0.28%) |
Aug 22, 2017 | 7.258 | 7.263 | 7.258 | 7.263 | 1,400 | +0.14(+1.90%) |
Aug 21, 2017 | 7.300 | 7.300 | 7.128 | 7.128 | 8,935 | -0.11(-1.59%) |
Aug 18, 2017 | 7.156 | 7.243 | 7.156 | 7.243 | 8,282 | +0.11(+1.61%) |
Aug 17, 2017 | 7.185 | 7.185 | 7.128 | 7.128 | 7,066 | +0.06(+0.81%) |
Aug 16, 2017 | 7.070 | 7.070 | 7.070 | 7.070 | 1,711 | -0.09(-1.20%) |
Aug 15, 2017 | 7.013 | 7.156 | 6.984 | 7.156 | 5,916 | +0.09(+1.22%) |
Aug 14, 2017 | 6.984 | 7.148 | 6.898 | 7.070 | 4,458 | +0.11(+1.65%) |
Aug 11, 2017 | 6.926 | 6.984 | 6.919 | 6.955 | 9,707 | -0.06(-0.82%) |
Aug 10, 2017 | 6.984 | 7.013 | 6.926 | 7.013 | 3,058 | +0.03(+0.41%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.869 | 6.984 | 9,128 | -0.06(-0.82%) |
Aug 08, 2017 | 7.070 | 7.070 | 6.908 | 7.041 | 4,168 | +0.04(+0.61%) |
Aug 07, 2017 | 6.869 | 7.070 | 6.808 | 6.998 | 7,014 | +0.17(+2.51%) |
Aug 04, 2017 | 6.898 | 6.924 | 6.754 | 6.827 | 16,375 | -0.13(-1.84%) |
Aug 03, 2017 | 6.926 | 6.955 | 6.880 | 6.955 | 2,359 | +0.05(+0.69%) |
Aug 02, 2017 | 7.139 | 7.139 | 6.901 | 6.908 | 8,611 | -0.13(-1.90%) |
Aug 01, 2017 | 7.329 | 7.329 | 7.041 | 7.041 | 14,154 | -0.26(-3.54%) |
Jul 31, 2017 | 7.300 | 7.473 | 7.243 | 7.300 | 9,822 | -0.09(-1.17%) |
Jul 28, 2017 | 7.386 | 7.386 | 7.386 | 7.386 | 1,877 | +0.20(+2.76%) |
Jul 27, 2017 | 7.444 | 7.480 | 7.188 | 7.188 | 5,213 | -0.16(-2.18%) |
Jul 26, 2017 | 7.348 | 7.434 | 7.149 | 7.348 | 18,197 | +0.06(+0.78%) |
Jul 25, 2017 | 7.291 | 7.462 | 7.231 | 7.291 | 18,824 | +0.14(+1.99%) |
Jul 24, 2017 | 7.291 | 7.291 | 7.025 | 7.149 | 23,462 | -0.06(-0.79%) |
Jul 21, 2017 | 7.064 | 7.405 | 7.029 | 7.206 | 28,294 | +0.31(+4.55%) |
Jul 20, 2017 | 6.722 | 7.035 | 6.636 | 6.893 | 44,863 | +0.26(+3.86%) |
Jul 19, 2017 | 6.588 | 6.665 | 6.588 | 6.636 | 46,564 | +0.06(+0.87%) |
Jul 18, 2017 | 6.579 | 6.608 | 6.551 | 6.579 | 5,696 | +0.03(+0.43%) |
Jul 17, 2017 | 6.551 | 6.648 | 6.551 | 6.551 | 5,503 | -0.06(-0.86%) |
Jul 14, 2017 | 6.551 | 6.662 | 6.551 | 6.608 | 12,255 | +0.03(+0.43%) |
Jul 13, 2017 | 6.636 | 6.636 | 6.579 | 6.579 | 4,330 | -0.09(-1.28%) |
Jul 12, 2017 | 6.579 | 6.680 | 6.554 | 6.665 | 11,440 | +0.06(+0.86%) |
Jul 11, 2017 | 6.608 | 6.636 | 6.551 | 6.608 | 22,917 | -0.05(-0.72%) |
Jul 10, 2017 | 6.693 | 6.693 | 6.604 | 6.656 | 10,115 | +0.05(+0.72%) |
Jul 07, 2017 | 6.722 | 6.722 | 6.608 | 6.608 | 2,652 | -0.11(-1.69%) |
Jul 06, 2017 | 6.693 | 6.751 | 6.608 | 6.722 | 20,765 | -0.03(-0.42%) |
Jul 05, 2017 | 6.807 | 6.807 | 6.665 | 6.750 | 7,244 | +0.06(+0.85%) |