Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.140 | 9.180 | 8.975 | 9.120 | 5,351,541 | -0.06(-0.65%) |
Sep 28, 2017 | 9.290 | 9.410 | 8.970 | 9.180 | 8,599,597 | -0.03(-0.33%) |
Sep 27, 2017 | 9.120 | 9.260 | 8.910 | 9.210 | 8,567,313 | +0.10(+1.10%) |
Sep 26, 2017 | 9.040 | 9.210 | 8.870 | 9.110 | 9,424,282 | -0.02(-0.22%) |
Sep 25, 2017 | 8.840 | 9.140 | 8.770 | 9.130 | 8,703,282 | +0.51(+5.92%) |
Sep 22, 2017 | 8.680 | 8.810 | 8.560 | 8.620 | 4,498,463 | -0.11(-1.26%) |
Sep 21, 2017 | 8.890 | 8.900 | 8.655 | 8.730 | 5,685,115 | -0.18(-2.02%) |
Sep 20, 2017 | 8.700 | 9.095 | 8.640 | 8.910 | 9,716,859 | +0.33(+3.85%) |
Sep 19, 2017 | 8.550 | 8.700 | 8.450 | 8.580 | 8,006,797 | +0.12(+1.42%) |
Sep 18, 2017 | 8.230 | 8.480 | 8.225 | 8.460 | 6,090,594 | +0.14(+1.68%) |
Sep 15, 2017 | 8.280 | 8.360 | 8.100 | 8.320 | 7,950,190 | +0.05(+0.60%) |
Sep 14, 2017 | 8.400 | 8.640 | 8.145 | 8.270 | 13,108,996 | +0.11(+1.35%) |
Sep 13, 2017 | 7.590 | 8.440 | 7.575 | 8.160 | 19,969,308 | +0.70(+9.38%) |
Sep 12, 2017 | 7.190 | 7.610 | 7.160 | 7.460 | 17,716,560 | +0.29(+4.04%) |
Sep 11, 2017 | 7.120 | 7.270 | 7.080 | 7.170 | 6,289,782 | +0.07(+0.99%) |
Sep 08, 2017 | 7.560 | 7.577 | 6.980 | 7.100 | 10,634,232 | -0.56(-7.31%) |
Sep 07, 2017 | 7.660 | 7.720 | 7.400 | 7.660 | 9,586,260 | -0.08(-1.03%) |
Sep 06, 2017 | 7.660 | 7.900 | 7.660 | 7.740 | 8,064,312 | +0.17(+2.25%) |
Sep 05, 2017 | 7.580 | 7.740 | 7.500 | 7.570 | 10,595,888 | +0.18(+2.44%) |
Sep 01, 2017 | 7.290 | 7.470 | 7.100 | 7.390 | 6,390,021 | +0.09(+1.23%) |
Aug 31, 2017 | 7.120 | 7.350 | 7.076 | 7.300 | 7,178,392 | +0.28(+3.99%) |
Aug 30, 2017 | 6.900 | 7.070 | 6.690 | 7.020 | 6,856,087 | +0.07(+1.01%) |
Aug 29, 2017 | 6.890 | 7.020 | 6.700 | 6.950 | 7,498,531 | -0.08(-1.14%) |
Aug 28, 2017 | 7.240 | 7.300 | 6.880 | 7.030 | 7,911,917 | -0.21(-2.90%) |
Aug 25, 2017 | 7.290 | 7.295 | 7.160 | 7.240 | 3,539,548 | -0.03(-0.41%) |
Aug 24, 2017 | 7.230 | 7.300 | 7.124 | 7.270 | 4,036,045 | -0.05(-0.68%) |
Aug 23, 2017 | 7.090 | 7.390 | 7.040 | 7.320 | 6,452,944 | +0.21(+2.95%) |
Aug 22, 2017 | 7.120 | 7.230 | 7.070 | 7.110 | 4,009,274 | +0.04(+0.57%) |
Aug 21, 2017 | 7.260 | 7.290 | 7.040 | 7.070 | 4,664,617 | -0.28(-3.81%) |
Aug 18, 2017 | 7.150 | 7.440 | 7.080 | 7.350 | 5,601,512 | +0.19(+2.65%) |
Aug 17, 2017 | 7.270 | 7.470 | 7.160 | 7.160 | 6,800,979 | -0.18(-2.45%) |
Aug 16, 2017 | 7.570 | 7.700 | 7.280 | 7.340 | 7,185,633 | -0.17(-2.26%) |
Aug 15, 2017 | 7.720 | 7.740 | 7.360 | 7.510 | 8,660,594 | -0.25(-3.22%) |
Aug 14, 2017 | 7.940 | 7.970 | 7.720 | 7.760 | 5,853,751 | -0.17(-2.14%) |
Aug 11, 2017 | 7.900 | 8.035 | 7.750 | 7.930 | 6,148,977 | -0.02(-0.25%) |
Aug 10, 2017 | 8.170 | 8.370 | 7.880 | 7.950 | 11,956,394 | -0.13(-1.61%) |
Aug 09, 2017 | 8.090 | 8.240 | 7.890 | 8.080 | 11,396,376 | +0.05(+0.62%) |
Aug 08, 2017 | 7.740 | 8.270 | 7.740 | 8.030 | 10,213,185 | +0.23(+2.95%) |
Aug 07, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 11,646,015 | -0.25(-3.11%) |
Aug 04, 2017 | 8.060 | 7.225 | 8.050 | 16,639,690 | +0.82(+11.34%) | |
Aug 03, 2017 | 7.390 | 7.870 | 6.900 | 7.230 | 18,446,072 | -0.13(-1.77%) |
Aug 02, 2017 | 7.420 | 7.550 | 7.160 | 7.360 | 11,675,461 | -0.17(-2.26%) |
Aug 01, 2017 | 7.750 | 7.790 | 7.449 | 7.530 | 9,303,189 | -0.25(-3.21%) |
Jul 31, 2017 | 7.990 | 8.010 | 7.610 | 7.780 | 10,035,937 | -0.21(-2.63%) |
Jul 28, 2017 | 8.000 | 8.390 | 7.910 | 7.990 | 9,706,261 | -0.02(-0.25%) |
Jul 27, 2017 | 7.860 | 8.090 | 7.780 | 8.010 | 8,079,856 | +0.15(+1.91%) |
Jul 26, 2017 | 7.840 | 8.285 | 7.630 | 7.860 | 12,086,172 | +0.15(+1.95%) |
Jul 25, 2017 | 7.610 | 7.955 | 7.590 | 7.710 | 11,068,244 | +0.25(+3.35%) |
Jul 24, 2017 | 7.540 | 7.590 | 7.310 | 7.460 | 7,569,457 | -0.03(-0.40%) |
Jul 21, 2017 | 7.840 | 7.920 | 7.470 | 7.490 | 11,995,455 | -0.37(-4.71%) |
Jul 20, 2017 | 8.320 | 8.320 | 7.810 | 7.860 | 8,491,288 | -0.32(-3.91%) |
Jul 19, 2017 | 7.600 | 8.305 | 7.600 | 8.180 | 10,898,828 | +0.53(+6.93%) |
Jul 18, 2017 | 7.960 | 7.965 | 7.580 | 7.650 | 7,807,021 | -0.14(-1.80%) |
Jul 17, 2017 | 7.830 | 8.030 | 7.780 | 7.790 | 5,539,061 | -0.10(-1.27%) |
Jul 14, 2017 | 7.950 | 8.045 | 7.867 | 7.890 | 4,664,252 | +0.04(+0.51%) |
Jul 13, 2017 | 7.700 | 7.850 | 7.571 | 7.850 | 7,167,251 | +0.15(+1.95%) |
Jul 12, 2017 | 7.990 | 8.170 | 7.660 | 7.700 | 9,462,447 | -0.06(-0.77%) |
Jul 11, 2017 | 7.800 | 7.905 | 7.476 | 7.760 | 7,413,154 | +0.13(+1.70%) |
Jul 10, 2017 | 7.350 | 7.650 | 7.300 | 7.630 | 9,716,714 | +0.17(+2.28%) |
Jul 07, 2017 | 7.540 | 7.600 | 7.110 | 7.460 | 10,024,478 | -0.26(-3.37%) |
Jul 06, 2017 | 8.170 | 8.400 | 7.630 | 7.720 | 13,420,664 | -0.31(-3.86%) |
Jul 05, 2017 | 8.370 | 8.380 | 7.880 | 8.030 | 10,065,145 | -0.46(-5.42%) |