Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.760 | 8.813 | 8.430 | 8.630 | 682,691 | -0.16(-1.82%) |
Sep 28, 2017 | 8.540 | 8.810 | 8.220 | 8.790 | 1,861,145 | +0.32(+3.78%) |
Sep 27, 2017 | 8.380 | 8.750 | 8.190 | 8.470 | 811,840 | +0.17(+2.05%) |
Sep 26, 2017 | 8.220 | 8.690 | 8.050 | 8.300 | 830,861 | +0.05(+0.61%) |
Sep 25, 2017 | 8.270 | 8.500 | 8.150 | 8.250 | 994,949 | +0.07(+0.86%) |
Sep 22, 2017 | 8.060 | 8.430 | 8.040 | 8.180 | 818,470 | +0.16(+2.00%) |
Sep 21, 2017 | 8.100 | 8.227 | 7.890 | 8.020 | 556,513 | -0.16(-1.96%) |
Sep 20, 2017 | 7.730 | 8.210 | 7.636 | 8.180 | 1,220,994 | +0.52(+6.79%) |
Sep 19, 2017 | 7.630 | 7.804 | 7.530 | 7.660 | 574,332 | +0.08(+1.06%) |
Sep 18, 2017 | 7.440 | 7.742 | 7.380 | 7.580 | 500,762 | +0.13(+1.74%) |
Sep 15, 2017 | 7.570 | 7.640 | 7.220 | 7.450 | 979,205 | -0.08(-1.06%) |
Sep 14, 2017 | 7.840 | 8.230 | 7.450 | 7.530 | 1,175,730 | -0.23(-2.96%) |
Sep 13, 2017 | 7.640 | 8.140 | 7.640 | 7.760 | 1,246,924 | +0.16(+2.11%) |
Sep 12, 2017 | 7.170 | 7.870 | 7.170 | 7.600 | 974,480 | +0.44(+6.15%) |
Sep 11, 2017 | 6.960 | 7.370 | 6.905 | 7.160 | 448,895 | +0.20(+2.87%) |
Sep 08, 2017 | 7.290 | 7.420 | 6.890 | 6.960 | 736,896 | -0.39(-5.31%) |
Sep 07, 2017 | 6.930 | 7.380 | 6.881 | 7.350 | 864,133 | +0.41(+5.91%) |
Sep 06, 2017 | 6.820 | 7.020 | 6.820 | 6.940 | 857,994 | +0.18(+2.66%) |
Sep 05, 2017 | 6.570 | 6.770 | 6.500 | 6.760 | 1,001,320 | +0.41(+6.46%) |
Sep 01, 2017 | 6.560 | 6.730 | 6.330 | 6.350 | 1,155,294 | -0.21(-3.20%) |
Aug 31, 2017 | 7.050 | 7.100 | 6.540 | 6.560 | 964,080 | -0.40(-5.75%) |
Aug 30, 2017 | 6.770 | 7.140 | 6.735 | 6.960 | 743,106 | +0.09(+1.31%) |
Aug 29, 2017 | 6.560 | 7.069 | 6.400 | 6.870 | 1,551,961 | +0.23(+3.46%) |
Aug 28, 2017 | 7.040 | 7.060 | 6.430 | 6.640 | 688,578 | -0.38(-5.41%) |
Aug 25, 2017 | 6.520 | 7.042 | 6.410 | 7.020 | 895,246 | +0.54(+8.33%) |
Aug 24, 2017 | 6.420 | 6.630 | 6.390 | 6.480 | 743,046 | +0.03(+0.47%) |
Aug 23, 2017 | 6.240 | 6.680 | 6.160 | 6.450 | 724,044 | +0.16(+2.54%) |
Aug 22, 2017 | 6.160 | 6.410 | 6.100 | 6.290 | 747,727 | +0.16(+2.61%) |
Aug 21, 2017 | 6.330 | 6.420 | 6.110 | 6.130 | 347,561 | -0.23(-3.62%) |
Aug 18, 2017 | 6.110 | 6.595 | 6.100 | 6.360 | 700,481 | +0.21(+3.41%) |
Aug 17, 2017 | 6.100 | 6.360 | 6.090 | 6.150 | 590,589 | +0.03(+0.49%) |
Aug 16, 2017 | 6.410 | 6.460 | 6.070 | 6.120 | 599,671 | -0.25(-3.92%) |
Aug 15, 2017 | 6.400 | 6.500 | 6.050 | 6.370 | 1,304,713 | -0.08(-1.24%) |
Aug 14, 2017 | 6.780 | 6.795 | 6.400 | 6.450 | 614,096 | -0.31(-4.59%) |
Aug 11, 2017 | 6.720 | 7.078 | 6.630 | 6.760 | 852,148 | -0.20(-2.87%) |
Aug 10, 2017 | 7.160 | 7.470 | 6.910 | 6.960 | 1,286,665 | -0.13(-1.83%) |
Aug 09, 2017 | 6.750 | 7.110 | 6.650 | 7.090 | 1,325,386 | +0.37(+5.51%) |
Aug 08, 2017 | 7.150 | 7.284 | 6.620 | 6.720 | 1,101,058 | -0.48(-6.67%) |
Aug 07, 2017 | 7.450 | 7.590 | 7.030 | 7.200 | 1,075,031 | -0.31(-4.13%) |
Aug 04, 2017 | 6.900 | 7.730 | 6.894 | 7.510 | 2,046,596 | +0.63(+9.16%) |
Aug 03, 2017 | 7.010 | 7.230 | 6.795 | 6.880 | 768,901 | -0.07(-1.01%) |
Aug 02, 2017 | 6.760 | 7.131 | 6.640 | 6.950 | 785,210 | +0.07(+1.02%) |
Aug 01, 2017 | 7.000 | 7.070 | 6.690 | 6.880 | 959,570 | -0.19(-2.69%) |
Jul 31, 2017 | 6.510 | 7.090 | 6.380 | 7.070 | 1,517,849 | +0.52(+7.94%) |
Jul 28, 2017 | 6.530 | 6.950 | 6.357 | 6.550 | 1,487,935 | +0.00(+0.00%) |
Jul 27, 2017 | 7.430 | 7.690 | 6.350 | 6.550 | 2,406,745 | -0.53(-7.49%) |
Jul 26, 2017 | 6.770 | 7.200 | 6.430 | 7.080 | 1,316,206 | +0.37(+5.51%) |
Jul 25, 2017 | 6.460 | 6.790 | 6.350 | 6.710 | 943,125 | +0.50(+8.05%) |
Jul 24, 2017 | 6.880 | 7.010 | 6.160 | 6.210 | 1,433,256 | -0.62(-9.08%) |
Jul 21, 2017 | 7.260 | 7.330 | 6.740 | 6.830 | 704,981 | -0.39(-5.40%) |
Jul 20, 2017 | 7.650 | 7.850 | 7.150 | 7.220 | 900,491 | -0.48(-6.23%) |
Jul 19, 2017 | 7.050 | 7.800 | 7.030 | 7.700 | 865,801 | +0.62(+8.76%) |
Jul 18, 2017 | 7.360 | 7.510 | 6.970 | 7.080 | 549,669 | -0.20(-2.75%) |
Jul 17, 2017 | 7.000 | 7.490 | 7.000 | 7.280 | 721,091 | +0.20(+2.82%) |
Jul 14, 2017 | 7.110 | 7.300 | 6.990 | 7.080 | 615,448 | +0.01(+0.14%) |
Jul 13, 2017 | 6.510 | 7.100 | 6.500 | 7.070 | 673,951 | +0.54(+8.27%) |
Jul 12, 2017 | 6.640 | 6.920 | 6.480 | 6.530 | 497,150 | +0.04(+0.62%) |
Jul 11, 2017 | 6.610 | 6.760 | 6.320 | 6.490 | 622,542 | -0.10(-1.52%) |
Jul 10, 2017 | 6.250 | 6.690 | 6.240 | 6.590 | 605,970 | +0.11(+1.70%) |
Jul 07, 2017 | 6.440 | 6.526 | 6.130 | 6.480 | 899,255 | -0.03(-0.46%) |
Jul 06, 2017 | 6.910 | 6.930 | 6.450 | 6.510 | 714,590 | -0.32(-4.69%) |
Jul 05, 2017 | 6.990 | 7.080 | 6.650 | 6.830 | 799,044 | -0.30(-4.21%) |