Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.300 | 9.430 | 9.160 | 9.260 | 1,537,273 | -0.07(-0.75%) |
Sep 28, 2017 | 9.200 | 9.460 | 9.180 | 9.330 | 1,268,446 | +0.13(+1.41%) |
Sep 27, 2017 | 8.980 | 9.250 | 8.950 | 9.200 | 1,597,852 | +0.05(+0.55%) |
Sep 26, 2017 | 9.130 | 9.420 | 9.060 | 9.150 | 1,698,685 | -0.15(-1.61%) |
Sep 25, 2017 | 9.220 | 9.360 | 9.030 | 9.300 | 2,223,705 | +0.07(+0.76%) |
Sep 22, 2017 | 8.680 | 9.250 | 8.655 | 9.230 | 2,349,129 | +0.62(+7.20%) |
Sep 21, 2017 | 8.270 | 8.715 | 8.250 | 8.610 | 3,334,085 | +0.33(+3.99%) |
Sep 20, 2017 | 8.340 | 8.590 | 8.150 | 8.280 | 2,688,582 | -0.03(-0.36%) |
Sep 19, 2017 | 8.110 | 8.375 | 8.110 | 8.310 | 1,859,099 | +0.21(+2.59%) |
Sep 18, 2017 | 8.550 | 8.570 | 8.100 | 8.100 | 3,179,636 | -0.57(-6.57%) |
Sep 15, 2017 | 8.920 | 8.930 | 8.530 | 8.670 | 9,383,498 | -0.23(-2.58%) |
Sep 14, 2017 | 8.610 | 8.950 | 8.530 | 8.900 | 2,641,069 | +0.20(+2.30%) |
Sep 13, 2017 | 8.870 | 8.900 | 8.690 | 8.700 | 3,913,935 | -0.17(-1.92%) |
Sep 12, 2017 | 9.000 | 9.000 | 8.650 | 8.870 | 2,840,567 | -0.05(-0.56%) |
Sep 11, 2017 | 8.660 | 9.245 | 8.590 | 8.920 | 4,845,373 | +0.06(+0.68%) |
Sep 08, 2017 | 8.620 | 8.990 | 8.550 | 8.860 | 2,648,918 | +0.18(+2.07%) |
Sep 07, 2017 | 8.650 | 8.710 | 8.570 | 8.680 | 1,268,406 | +0.14(+1.64%) |
Sep 06, 2017 | 8.600 | 8.800 | 8.420 | 8.540 | 2,061,467 | -0.13(-1.50%) |
Sep 05, 2017 | 8.440 | 8.700 | 8.350 | 8.670 | 1,508,551 | +0.33(+3.96%) |
Sep 01, 2017 | 8.400 | 8.400 | 8.180 | 8.340 | 977,575 | +0.04(+0.48%) |
Aug 31, 2017 | 8.180 | 8.300 | 8.080 | 8.300 | 1,289,208 | +0.13(+1.59%) |
Aug 30, 2017 | 8.290 | 8.315 | 8.110 | 8.170 | 939,230 | -0.19(-2.27%) |
Aug 29, 2017 | 8.380 | 8.620 | 8.270 | 8.360 | 1,960,483 | +0.15(+1.83%) |
Aug 28, 2017 | 8.100 | 8.240 | 7.960 | 8.210 | 1,511,266 | +0.18(+2.24%) |
Aug 25, 2017 | 8.100 | 8.170 | 7.960 | 8.030 | 1,162,808 | -0.02(-0.25%) |
Aug 24, 2017 | 7.950 | 8.110 | 7.750 | 8.050 | 1,865,983 | +0.17(+2.16%) |
Aug 23, 2017 | 8.210 | 8.230 | 7.810 | 7.880 | 1,831,761 | -0.30(-3.67%) |
Aug 22, 2017 | 8.510 | 8.560 | 8.170 | 8.180 | 1,459,395 | -0.37(-4.33%) |
Aug 21, 2017 | 8.630 | 8.690 | 8.480 | 8.550 | 1,108,182 | -0.02(-0.23%) |
Aug 18, 2017 | 8.730 | 8.780 | 8.430 | 8.570 | 1,971,863 | +0.00(+0.00%) |
Aug 17, 2017 | 8.480 | 8.700 | 8.360 | 8.570 | 2,396,777 | +0.29(+3.50%) |
Aug 16, 2017 | 7.960 | 8.390 | 7.940 | 8.280 | 1,661,665 | +0.33(+4.15%) |
Aug 15, 2017 | 7.910 | 8.050 | 7.870 | 7.950 | 961,292 | -0.13(-1.61%) |
Aug 14, 2017 | 8.120 | 8.190 | 8.040 | 8.080 | 1,232,912 | -0.15(-1.82%) |
Aug 11, 2017 | 8.460 | 8.480 | 7.960 | 8.230 | 2,198,784 | -0.22(-2.60%) |
Aug 10, 2017 | 8.750 | 8.780 | 8.440 | 8.450 | 1,601,857 | -0.12(-1.40%) |
Aug 09, 2017 | 8.350 | 8.650 | 8.310 | 8.570 | 1,749,112 | +0.43(+5.28%) |
Aug 08, 2017 | 8.520 | 8.620 | 8.035 | 8.140 | 2,176,834 | -0.23(-2.75%) |
Aug 07, 2017 | 8.900 | 8.975 | 8.360 | 8.370 | 1,812,556 | -0.53(-5.96%) |
Aug 04, 2017 | 9.310 | 9.360 | 8.855 | 8.900 | 1,687,278 | -0.56(-5.92%) |
Aug 03, 2017 | 9.390 | 9.520 | 9.285 | 9.460 | 1,084,989 | +0.10(+1.07%) |
Aug 02, 2017 | 9.500 | 9.570 | 9.320 | 9.360 | 915,105 | -0.21(-2.19%) |
Aug 01, 2017 | 9.560 | 9.765 | 9.510 | 9.570 | 910,992 | -0.04(-0.42%) |
Jul 31, 2017 | 9.660 | 9.800 | 9.560 | 9.610 | 870,405 | -0.06(-0.62%) |
Jul 28, 2017 | 9.680 | 9.770 | 9.580 | 9.670 | 1,207,607 | +0.06(+0.62%) |
Jul 27, 2017 | 10.04 | 10.04 | 9.610 | 9.610 | 1,008,768 | -0.38(-3.80%) |
Jul 26, 2017 | 9.650 | 10.08 | 9.621 | 9.990 | 1,086,229 | +0.29(+2.99%) |
Jul 25, 2017 | 9.800 | 9.880 | 9.670 | 9.700 | 855,187 | -0.06(-0.61%) |
Jul 24, 2017 | 10.20 | 10.20 | 9.675 | 9.760 | 1,086,315 | -0.37(-3.65%) |
Jul 21, 2017 | 10.02 | 10.23 | 9.940 | 10.13 | 1,134,890 | +0.22(+2.22%) |
Jul 20, 2017 | 10.04 | 9.880 | 9.910 | 891,045 | +0.03(+0.30%) | |
Jul 19, 2017 | 9.860 | 9.980 | 9.810 | 9.880 | 689,823 | +0.02(+0.20%) |
Jul 18, 2017 | 9.740 | 9.980 | 9.680 | 9.860 | 1,653,245 | +0.24(+2.49%) |
Jul 17, 2017 | 9.850 | 9.860 | 9.550 | 9.620 | 1,503,694 | -0.06(-0.62%) |
Jul 14, 2017 | 9.580 | 9.770 | 9.515 | 9.680 | 1,031,828 | +0.30(+3.20%) |
Jul 13, 2017 | 9.680 | 9.710 | 9.330 | 9.380 | 1,126,424 | -0.31(-3.20%) |
Jul 12, 2017 | 9.890 | 9.960 | 9.680 | 9.690 | 1,149,390 | -0.10(-1.02%) |
Jul 11, 2017 | 9.800 | 9.850 | 9.590 | 9.790 | 1,371,696 | -0.09(-0.91%) |
Jul 10, 2017 | 9.490 | 9.880 | 9.360 | 9.880 | 1,376,275 | +0.28(+2.92%) |
Jul 07, 2017 | 9.820 | 9.890 | 9.585 | 9.600 | 1,206,882 | -0.27(-2.74%) |
Jul 06, 2017 | 9.640 | 9.970 | 9.630 | 9.870 | 1,709,867 | +0.21(+2.17%) |
Jul 05, 2017 | 9.340 | 9.665 | 9.260 | 9.660 | 1,315,218 | +0.33(+3.54%) |