Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.600 | 9.900 | 9.550 | 9.850 | 40,516 | +0.15(+1.55%) |
Aug 30, 2017 | 9.450 | 9.800 | 9.400 | 9.700 | 20,603 | +0.35(+3.74%) |
Aug 29, 2017 | 8.850 | 9.500 | 8.850 | 9.350 | 38,443 | +0.35(+3.89%) |
Aug 28, 2017 | 8.800 | 9.100 | 8.800 | 9.000 | 20,920 | +0.30(+3.45%) |
Aug 25, 2017 | 8.800 | 8.900 | 8.700 | 8.700 | 12,314 | +0.00(+0.00%) |
Aug 24, 2017 | 8.850 | 8.850 | 8.700 | 8.700 | 5,568 | +0.00(+0.00%) |
Aug 23, 2017 | 8.750 | 8.800 | 8.700 | 8.700 | 3,146 | +0.00(+0.00%) |
Aug 22, 2017 | 8.700 | 8.800 | 8.700 | 8.700 | 23,454 | +0.00(+0.00%) |
Aug 21, 2017 | 8.850 | 8.850 | 8.500 | 8.700 | 19,813 | +0.05(+0.58%) |
Aug 18, 2017 | 8.669 | 8.950 | 8.600 | 8.650 | 34,082 | -0.20(-2.26%) |
Aug 17, 2017 | 8.800 | 8.950 | 8.755 | 8.850 | 5,873 | +0.05(+0.57%) |
Aug 16, 2017 | 8.925 | 8.925 | 8.800 | 8.800 | 5,820 | +0.10(+1.15%) |
Aug 15, 2017 | 8.700 | 9.000 | 8.605 | 8.700 | 15,243 | +0.10(+1.16%) |
Aug 14, 2017 | 8.550 | 8.700 | 8.500 | 8.600 | 6,860 | +0.10(+1.18%) |
Aug 11, 2017 | 8.500 | 8.600 | 8.500 | 8.500 | 3,260 | -0.03(-0.29%) |
Aug 10, 2017 | 8.500 | 8.550 | 8.500 | 8.525 | 22,449 | +0.03(+0.29%) |
Aug 09, 2017 | 8.500 | 8.550 | 8.450 | 8.500 | 11,879 | +0.00(+0.00%) |
Aug 08, 2017 | 8.500 | 8.600 | 8.500 | 8.500 | 18,674 | -0.05(-0.58%) |
Aug 07, 2017 | 8.500 | 8.650 | 8.500 | 8.550 | 7,307 | -0.05(-0.58%) |
Aug 04, 2017 | 8.500 | 8.600 | 8.500 | 8.600 | 5,487 | +0.10(+1.18%) |
Aug 03, 2017 | 8.600 | 8.600 | 8.400 | 8.500 | 24,126 | +0.05(+0.59%) |
Aug 02, 2017 | 8.600 | 8.800 | 8.300 | 8.450 | 36,734 | -0.20(-2.31%) |
Aug 01, 2017 | 8.600 | 8.850 | 8.600 | 8.650 | 11,861 | +0.05(+0.58%) |
Jul 31, 2017 | 9.550 | 9.550 | 8.600 | 8.600 | 30,843 | -1.05(-10.88%) |
Jul 28, 2017 | 9.700 | 9.900 | 9.550 | 9.650 | 11,258 | -0.05(-0.52%) |
Jul 27, 2017 | 9.650 | 9.950 | 9.650 | 9.700 | 24,108 | -0.15(-1.52%) |
Jul 26, 2017 | 9.500 | 9.900 | 9.500 | 9.850 | 20,838 | +0.25(+2.60%) |
Jul 25, 2017 | 9.850 | 9.900 | 9.600 | 9.600 | 18,385 | -0.15(-1.54%) |
Jul 24, 2017 | 9.300 | 9.800 | 9.125 | 9.750 | 17,560 | +0.40(+4.28%) |
Jul 21, 2017 | 9.500 | 9.631 | 9.322 | 9.350 | 17,551 | -0.10(-1.06%) |
Jul 20, 2017 | 9.500 | 9.500 | 9.100 | 9.450 | 26,227 | -0.10(-1.05%) |
Jul 19, 2017 | 9.450 | 9.850 | 9.300 | 9.550 | 31,355 | -0.05(-0.52%) |
Jul 18, 2017 | 9.000 | 9.650 | 9.000 | 9.600 | 38,414 | +0.50(+5.49%) |
Jul 17, 2017 | 8.550 | 9.150 | 8.500 | 9.100 | 33,805 | +0.50(+5.81%) |
Jul 14, 2017 | 8.500 | 8.750 | 8.500 | 8.600 | 12,310 | +0.00(+0.00%) |
Jul 13, 2017 | 8.350 | 8.700 | 8.350 | 8.600 | 31,861 | +0.15(+1.78%) |
Jul 12, 2017 | 8.700 | 8.900 | 8.400 | 8.450 | 40,567 | -0.20(-2.31%) |
Jul 11, 2017 | 8.550 | 8.850 | 8.550 | 8.650 | 17,976 | +0.10(+1.17%) |
Jul 10, 2017 | 8.850 | 8.850 | 8.350 | 8.550 | 35,146 | -0.40(-4.47%) |
Jul 07, 2017 | 8.900 | 9.100 | 8.750 | 8.950 | 40,505 | +0.00(+0.00%) |
Jul 06, 2017 | 8.950 | 9.000 | 8.500 | 8.950 | 36,415 | -0.10(-1.10%) |
Jul 05, 2017 | 8.350 | 9.100 | 8.350 | 9.050 | 49,455 | +0.65(+7.74%) |
Jul 03, 2017 | 8.800 | 8.850 | 8.350 | 8.400 | 25,698 | -0.35(-4.00%) |
Jun 30, 2017 | 8.500 | 8.850 | 8.450 | 8.750 | 59,484 | +0.30(+3.55%) |
Jun 29, 2017 | 8.450 | 8.683 | 8.340 | 8.450 | 40,970 | +0.00(+0.00%) |
Jun 28, 2017 | 8.300 | 8.650 | 8.100 | 8.450 | 64,056 | +0.25(+3.05%) |
Jun 27, 2017 | 8.300 | 8.500 | 8.150 | 8.200 | 47,437 | -0.05(-0.61%) |
Jun 26, 2017 | 8.200 | 8.700 | 8.100 | 8.250 | 82,771 | +0.35(+4.43%) |
Jun 23, 2017 | 8.350 | 8.650 | 7.750 | 7.900 | 1,070,356 | -0.40(-4.82%) |
Jun 22, 2017 | 8.250 | 8.800 | 8.000 | 8.300 | 109,670 | +0.10(+1.22%) |
Jun 21, 2017 | 7.450 | 8.350 | 7.450 | 8.200 | 65,128 | +0.75(+10.07%) |
Jun 20, 2017 | 7.350 | 7.500 | 7.200 | 7.450 | 53,462 | +0.10(+1.36%) |
Jun 19, 2017 | 7.100 | 7.450 | 7.100 | 7.350 | 47,315 | +0.25(+3.52%) |
Jun 16, 2017 | 6.850 | 7.150 | 6.850 | 7.100 | 70,976 | +0.00(+0.00%) |
Jun 15, 2017 | 7.100 | 7.150 | 7.000 | 7.100 | 50,260 | +0.00(+0.00%) |
Jun 14, 2017 | 7.200 | 7.400 | 7.050 | 7.100 | 81,559 | -0.05(-0.70%) |
Jun 13, 2017 | 7.100 | 7.200 | 7.100 | 7.150 | 63,354 | +0.15(+2.14%) |
Jun 12, 2017 | 7.000 | 7.200 | 7.000 | 7.000 | 91,302 | +0.00(+0.00%) |
Jun 09, 2017 | 7.050 | 7.200 | 7.000 | 7.000 | 61,505 | -0.05(-0.71%) |
Jun 08, 2017 | 7.050 | 7.225 | 7.000 | 7.050 | 44,433 | +0.00(+0.00%) |
Jun 07, 2017 | 6.900 | 7.150 | 6.900 | 7.050 | 66,166 | +0.20(+2.92%) |
Jun 06, 2017 | 7.050 | 7.050 | 6.750 | 6.850 | 44,442 | -0.35(-4.86%) |
Jun 05, 2017 | 7.850 | 7.850 | 7.100 | 7.200 | 47,326 | -0.75(-9.43%) |
Jun 02, 2017 | 8.150 | 9.100 | 7.900 | 7.950 | 182,797 | +0.00(+0.00%) |