Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.290 | 9.310 | 9.100 | 9.150 | 17,172 | -0.15(-1.61%) |
Sep 28, 2017 | 9.390 | 9.500 | 9.240 | 9.300 | 12,735 | -0.11(-1.17%) |
Sep 27, 2017 | 9.290 | 9.420 | 9.070 | 9.410 | 9,400 | +0.12(+1.29%) |
Sep 26, 2017 | 9.300 | 9.600 | 9.200 | 9.290 | 38,224 | -0.13(-1.38%) |
Sep 25, 2017 | 9.250 | 9.700 | 9.230 | 9.420 | 49,932 | +0.32(+3.52%) |
Sep 22, 2017 | 8.650 | 9.300 | 8.650 | 9.100 | 136,568 | +0.45(+5.20%) |
Sep 21, 2017 | 8.390 | 8.650 | 8.300 | 8.650 | 164,061 | +0.20(+2.37%) |
Sep 20, 2017 | 8.000 | 8.500 | 7.980 | 8.450 | 701,075 | +0.35(+4.32%) |
Sep 19, 2017 | 7.950 | 8.100 | 7.950 | 8.100 | 87,131 | +0.05(+0.62%) |
Sep 18, 2017 | 8.000 | 8.060 | 7.900 | 8.050 | 82,824 | +0.00(+0.00%) |
Sep 15, 2017 | 7.400 | 8.050 | 7.400 | 8.050 | 238,980 | +0.54(+7.19%) |
Sep 14, 2017 | 6.900 | 7.550 | 6.900 | 7.510 | 20,389 | +0.68(+9.96%) |
Sep 13, 2017 | 6.800 | 6.900 | 6.750 | 6.830 | 16,700 | +0.13(+1.94%) |
Sep 12, 2017 | 6.700 | 6.720 | 6.650 | 6.700 | 9,637 | +0.00(+0.00%) |
Sep 11, 2017 | 6.710 | 6.800 | 6.700 | 6.700 | 2,431 | -0.10(-1.47%) |
Sep 08, 2017 | 6.860 | 6.860 | 6.750 | 6.800 | 5,200 | -0.10(-1.45%) |
Sep 07, 2017 | 7.050 | 7.050 | 6.790 | 6.900 | 18,931 | -0.22(-3.09%) |
Sep 06, 2017 | 7.000 | 7.120 | 6.990 | 7.120 | 5,601 | +0.12(+1.71%) |
Sep 05, 2017 | 6.740 | 7.000 | 6.710 | 7.000 | 1,900 | +0.42(+6.38%) |
Sep 01, 2017 | 6.700 | 6.750 | 6.580 | 10,700 | -0.17(-2.52%) | |
Aug 31, 2017 | 6.700 | 6.800 | 6.400 | 6.750 | 10,075 | +0.10(+1.50%) |
Aug 30, 2017 | 6.750 | 6.750 | 6.650 | 6.650 | 14,121 | -0.24(-3.48%) |
Aug 29, 2017 | 6.890 | 6.890 | 6.890 | 6.890 | 985 | +0.19(+2.84%) |
Aug 28, 2017 | 6.700 | 6.850 | 6.600 | 6.700 | 16,303 | +0.00(+0.00%) |
Aug 25, 2017 | 6.800 | 6.800 | 6.700 | 6.700 | 9,638 | -0.11(-1.62%) |
Aug 24, 2017 | 7.000 | 7.010 | 6.700 | 6.810 | 2,649 | +0.05(+0.74%) |
Aug 23, 2017 | 7.010 | 7.010 | 6.760 | 6.760 | 37,300 | -0.39(-5.45%) |
Aug 22, 2017 | 7.200 | 7.255 | 6.770 | 7.150 | 18,854 | -0.05(-0.69%) |
Aug 21, 2017 | 7.250 | 7.300 | 7.200 | 7.200 | 4,447 | -0.21(-2.83%) |
Aug 18, 2017 | 7.260 | 7.600 | 7.260 | 7.410 | 2,600 | +0.16(+2.21%) |
Aug 17, 2017 | 7.210 | 7.260 | 7.210 | 7.250 | 10,386 | -0.44(-5.72%) |
Aug 16, 2017 | 7.400 | 7.690 | 7.400 | 7.690 | 1,100 | +0.29(+3.92%) |
Aug 15, 2017 | 7.620 | 7.620 | 7.300 | 7.400 | 11,832 | +0.00(+0.00%) |
Aug 14, 2017 | 7.600 | 7.600 | 7.370 | 7.400 | 14,631 | -0.18(-2.37%) |
Aug 11, 2017 | 7.430 | 7.580 | 7.400 | 7.580 | 2,300 | +0.27(+3.69%) |
Aug 10, 2017 | 7.360 | 7.440 | 7.310 | 7.310 | 733 | -0.19(-2.53%) |
Aug 09, 2017 | 7.580 | 7.580 | 7.450 | 7.500 | 34,191 | -0.20(-2.60%) |
Aug 08, 2017 | 7.770 | 7.770 | 7.380 | 7.700 | 36,910 | +0.00(+0.00%) |
Aug 04, 2017 | 7.700 | 7.710 | 7.620 | 7.700 | 8,155 | +0.00(+0.00%) |
Aug 03, 2017 | 7.750 | 7.830 | 7.350 | 7.700 | 73,732 | +0.45(+6.21%) |
Aug 02, 2017 | 7.270 | 7.270 | 7.170 | 7.250 | 29,317 | -0.25(-3.33%) |
Jul 31, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Jul 28, 2017 | 7.400 | 7.400 | 7.290 | 7.400 | 16,877 | -0.07(-0.94%) |
Jul 27, 2017 | 7.650 | 7.650 | 7.400 | 7.470 | 112,842 | +0.02(+0.27%) |
Jul 26, 2017 | 7.890 | 7.890 | 7.440 | 7.450 | 22,500 | -0.10(-1.32%) |
Jul 25, 2017 | 7.990 | 7.990 | 7.490 | 7.550 | 20,770 | -0.10(-1.31%) |
Jul 24, 2017 | 8.000 | 8.000 | 7.645 | 7.650 | 10,496 | -0.34(-4.26%) |
Jul 21, 2017 | 7.910 | 7.990 | 7.650 | 7.990 | 3,724 | +0.19(+2.44%) |
Jul 20, 2017 | 7.950 | 8.120 | 7.600 | 7.800 | 29,784 | +0.00(+0.00%) |
Jul 19, 2017 | 7.370 | 8.080 | 7.370 | 7.800 | 29,741 | +0.41(+5.55%) |
Jul 18, 2017 | 7.650 | 7.800 | 7.340 | 7.390 | 19,900 | -0.22(-2.89%) |
Jul 17, 2017 | 7.800 | 7.800 | 7.510 | 7.610 | 6,416 | -0.13(-1.68%) |
Jul 14, 2017 | 7.500 | 7.790 | 7.450 | 7.740 | 47,612 | +0.24(+3.20%) |
Jul 13, 2017 | 7.290 | 7.590 | 7.290 | 7.500 | 7,878 | +0.42(+5.93%) |
Jul 12, 2017 | 6.890 | 7.330 | 6.850 | 7.080 | 19,616 | +0.33(+4.89%) |
Jul 11, 2017 | 6.760 | 6.760 | 6.750 | 6.750 | 472 | +0.00(+0.00%) |
Jul 10, 2017 | 6.440 | 7.000 | 6.440 | 6.750 | 40,225 | +0.01(+0.15%) |
Jul 07, 2017 | 7.130 | 7.130 | 6.630 | 6.740 | 10,861 | -0.42(-5.87%) |
Jul 06, 2017 | 7.630 | 7.630 | 7.020 | 7.160 | 2,977 | -0.37(-4.91%) |
Jul 05, 2017 | 8.200 | 8.200 | 7.350 | 7.530 | 43,832 | -0.62(-7.61%) |
Jul 04, 2017 | 8.350 | 8.350 | 8.110 | 8.150 | 5,130 | +0.14(+1.75%) |