Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.340 | 7.460 | 7.260 | 7.360 | 771,722 | +0.01(+0.14%) |
Sep 28, 2017 | 7.310 | 7.420 | 7.200 | 7.350 | 791,941 | +0.06(+0.82%) |
Sep 27, 2017 | 7.280 | 7.335 | 7.080 | 7.290 | 1,167,668 | +0.06(+0.83%) |
Sep 26, 2017 | 7.190 | 7.350 | 7.170 | 7.230 | 760,755 | +0.06(+0.84%) |
Sep 25, 2017 | 6.980 | 7.390 | 6.980 | 7.170 | 711,717 | +0.16(+2.28%) |
Sep 22, 2017 | 6.850 | 7.040 | 6.670 | 7.010 | 797,943 | +0.13(+1.89%) |
Sep 21, 2017 | 7.050 | 7.060 | 6.860 | 6.880 | 698,853 | -0.17(-2.41%) |
Sep 20, 2017 | 7.000 | 7.050 | 6.840 | 7.050 | 1,000,612 | +0.02(+0.28%) |
Sep 19, 2017 | 7.120 | 7.190 | 6.990 | 7.030 | 1,246,043 | -0.07(-0.99%) |
Sep 18, 2017 | 7.470 | 7.490 | 7.030 | 7.100 | 1,680,191 | -0.36(-4.83%) |
Sep 15, 2017 | 7.210 | 7.460 | 7.075 | 7.460 | 2,663,973 | +0.24(+3.32%) |
Sep 14, 2017 | 7.230 | 7.380 | 7.060 | 7.220 | 1,412,853 | -0.04(-0.55%) |
Sep 13, 2017 | 7.130 | 7.380 | 7.120 | 7.260 | 1,433,802 | +0.15(+2.11%) |
Sep 12, 2017 | 6.990 | 7.250 | 6.989 | 7.110 | 1,159,097 | +0.17(+2.45%) |
Sep 11, 2017 | 6.960 | 6.970 | 6.760 | 6.940 | 1,525,755 | +0.07(+1.02%) |
Sep 08, 2017 | 6.950 | 7.050 | 6.810 | 6.870 | 1,544,489 | -0.13(-1.86%) |
Sep 07, 2017 | 7.090 | 7.140 | 6.800 | 7.000 | 2,388,401 | -0.14(-1.96%) |
Sep 06, 2017 | 6.850 | 7.560 | 6.760 | 7.140 | 4,570,907 | -0.14(-1.92%) |
Sep 05, 2017 | 7.650 | 7.650 | 7.150 | 7.280 | 2,122,735 | -0.38(-4.96%) |
Sep 01, 2017 | 7.310 | 7.710 | 7.310 | 7.660 | 1,055,401 | +0.40(+5.51%) |
Aug 31, 2017 | 7.540 | 7.620 | 7.250 | 7.260 | 1,058,666 | -0.11(-1.49%) |
Aug 30, 2017 | 7.470 | 7.560 | 7.320 | 7.370 | 1,740,797 | -0.09(-1.21%) |
Aug 29, 2017 | 7.700 | 7.900 | 7.420 | 7.460 | 1,324,509 | -0.34(-4.36%) |
Aug 28, 2017 | 8.030 | 8.060 | 7.610 | 7.800 | 1,161,650 | -0.23(-2.86%) |
Aug 25, 2017 | 7.520 | 8.090 | 7.470 | 8.030 | 1,247,161 | +0.50(+6.64%) |
Aug 24, 2017 | 7.610 | 7.830 | 7.470 | 7.530 | 914,754 | +0.14(+1.89%) |
Aug 23, 2017 | 7.650 | 7.770 | 7.370 | 7.390 | 920,684 | -0.13(-1.73%) |
Aug 22, 2017 | 7.110 | 7.630 | 7.110 | 7.520 | 1,973,231 | +0.49(+6.97%) |
Aug 21, 2017 | 7.210 | 7.500 | 6.705 | 7.030 | 6,215,000 | -0.95(-11.90%) |
Aug 18, 2017 | 8.000 | 8.120 | 7.780 | 7.980 | 2,166,343 | -0.03(-0.37%) |
Aug 17, 2017 | 8.060 | 8.330 | 7.930 | 8.010 | 689,227 | -0.14(-1.72%) |
Aug 16, 2017 | 8.150 | 8.380 | 8.095 | 8.150 | 642,957 | +0.16(+2.00%) |
Aug 15, 2017 | 8.080 | 8.280 | 7.970 | 7.990 | 893,293 | -0.42(-4.99%) |
Aug 14, 2017 | 8.760 | 8.760 | 8.280 | 8.410 | 803,790 | -0.29(-3.33%) |
Aug 11, 2017 | 8.500 | 8.760 | 8.480 | 8.700 | 1,122,450 | +0.20(+2.35%) |
Aug 10, 2017 | 8.600 | 8.680 | 8.300 | 8.500 | 1,702,453 | -0.19(-2.19%) |
Aug 09, 2017 | 9.200 | 9.245 | 8.640 | 8.690 | 1,499,356 | -0.59(-6.36%) |
Aug 08, 2017 | 9.170 | 9.580 | 9.170 | 9.280 | 799,787 | +0.17(+1.87%) |
Aug 07, 2017 | 9.220 | 9.290 | 8.910 | 9.110 | 945,261 | -0.09(-0.98%) |
Aug 04, 2017 | 9.200 | 9.370 | 9.130 | 9.200 | 674,956 | +0.06(+0.66%) |
Aug 03, 2017 | 9.190 | 9.590 | 9.090 | 9.140 | 742,170 | -0.06(-0.65%) |
Aug 02, 2017 | 9.400 | 9.490 | 9.130 | 9.200 | 612,196 | -0.20(-2.13%) |
Aug 01, 2017 | 9.760 | 9.760 | 9.270 | 9.400 | 585,207 | -0.33(-3.39%) |
Jul 31, 2017 | 9.540 | 9.760 | 9.360 | 9.730 | 882,443 | +0.22(+2.31%) |
Jul 28, 2017 | 9.620 | 9.680 | 9.420 | 9.510 | 612,677 | -0.16(-1.65%) |
Jul 27, 2017 | 9.370 | 9.690 | 9.340 | 9.670 | 686,720 | +0.33(+3.53%) |
Jul 26, 2017 | 9.340 | 9.540 | 9.179 | 9.340 | 571,339 | +0.04(+0.43%) |
Jul 25, 2017 | 8.940 | 9.400 | 8.910 | 9.300 | 802,008 | +0.42(+4.73%) |
Jul 24, 2017 | 9.280 | 9.365 | 8.680 | 8.880 | 1,325,561 | -0.44(-4.72%) |
Jul 21, 2017 | 10.16 | 10.16 | 9.115 | 9.320 | 2,229,437 | -0.80(-7.91%) |
Jul 20, 2017 | 10.05 | 10.25 | 9.950 | 10.12 | 449,572 | +0.10(+1.00%) |
Jul 19, 2017 | 9.830 | 10.10 | 9.770 | 10.02 | 684,424 | +0.21(+2.14%) |
Jul 18, 2017 | 10.02 | 10.04 | 9.740 | 9.810 | 534,856 | -0.21(-2.10%) |
Jul 17, 2017 | 9.920 | 10.28 | 9.880 | 10.02 | 578,774 | +0.10(+1.01%) |
Jul 14, 2017 | 10.27 | 10.27 | 9.900 | 9.920 | 508,402 | -0.29(-2.89%) |
Jul 13, 2017 | 9.880 | 10.40 | 9.880 | 10.21 | 725,888 | +0.38(+3.81%) |
Jul 12, 2017 | 10.08 | 10.14 | 9.720 | 9.840 | 893,923 | -0.16(-1.60%) |
Jul 11, 2017 | 10.11 | 10.21 | 9.890 | 10.00 | 750,086 | -0.11(-1.09%) |
Jul 10, 2017 | 10.62 | 10.96 | 9.920 | 10.11 | 1,623,635 | -0.57(-5.34%) |
Jul 07, 2017 | 10.62 | 10.88 | 10.47 | 10.68 | 1,300,692 | +0.12(+1.09%) |
Jul 06, 2017 | 11.07 | 10.52 | 10.56 | 797,583 | -0.58(-5.16%) | |
Jul 05, 2017 | 11.30 | 11.53 | 11.03 | 11.14 | 669,248 | -0.21(-1.85%) |