Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.017 | 9.314 | 9.017 | 9.220 | 119,615 | +0.17(+1.90%) |
Sep 28, 2017 | 9.017 | 9.095 | 8.782 | 9.048 | 172,808 | +0.00(+0.00%) |
Sep 27, 2017 | 9.001 | 9.048 | 224,424 | -0.27(-2.86%) | ||
Sep 26, 2017 | 9.173 | 9.705 | 9.142 | 9.314 | 262,922 | +0.17(+1.88%) |
Sep 25, 2017 | 9.267 | 9.330 | 8.923 | 9.142 | 399,212 | -0.22(-2.34%) |
Sep 22, 2017 | 9.721 | 9.830 | 9.204 | 9.361 | 563,581 | -0.38(-3.86%) |
Sep 21, 2017 | 9.674 | 10.02 | 9.455 | 9.737 | 538,644 | +0.16(+1.63%) |
Sep 20, 2017 | 9.377 | 10.54 | 9.377 | 9.580 | 1,451,732 | +0.27(+2.86%) |
Sep 19, 2017 | 9.126 | 9.674 | 9.032 | 9.314 | 1,027,145 | +0.23(+2.59%) |
Sep 18, 2017 | 8.719 | 9.298 | 8.719 | 9.079 | 646,094 | +0.38(+4.32%) |
Sep 15, 2017 | 8.797 | 9.361 | 8.484 | 8.704 | 1,551,622 | -0.09(-1.07%) |
Sep 14, 2017 | 7.373 | 8.938 | 7.279 | 8.797 | 2,906,113 | +1.42(+19.32%) |
Sep 13, 2017 | 7.279 | 7.514 | 7.201 | 7.373 | 157,649 | +0.08(+1.07%) |
Sep 12, 2017 | 7.201 | 7.561 | 7.185 | 7.295 | 379,546 | +0.11(+1.52%) |
Sep 11, 2017 | 7.342 | 7.436 | 7.185 | 7.185 | 294,024 | -0.09(-1.29%) |
Sep 08, 2017 | 7.420 | 7.514 | 7.216 | 7.279 | 208,855 | -0.14(-1.90%) |
Sep 07, 2017 | 7.232 | 7.451 | 7.185 | 7.420 | 257,424 | +0.17(+2.38%) |
Sep 06, 2017 | 7.436 | 7.780 | 7.169 | 7.248 | 612,373 | -0.19(-2.53%) |
Sep 05, 2017 | 6.982 | 7.498 | 6.872 | 7.436 | 572,779 | +0.47(+6.74%) |
Sep 01, 2017 | 7.091 | 7.545 | 6.888 | 6.966 | 910,932 | -0.08(-1.11%) |
Aug 31, 2017 | 7.404 | 7.436 | 6.935 | 7.044 | 324,472 | -0.36(-4.86%) |
Aug 30, 2017 | 7.467 | 7.529 | 7.201 | 7.404 | 248,975 | -0.08(-1.05%) |
Aug 29, 2017 | 6.762 | 7.545 | 6.715 | 7.483 | 587,610 | +0.72(+10.65%) |
Aug 28, 2017 | 7.154 | 7.335 | 6.622 | 6.762 | 772,110 | -0.38(-5.26%) |
Aug 25, 2017 | 7.733 | 7.905 | 7.122 | 7.138 | 1,263,017 | -0.50(-6.56%) |
Aug 24, 2017 | 7.670 | 8.109 | 7.451 | 7.639 | 1,003,890 | -0.06(-0.81%) |
Aug 23, 2017 | 7.044 | 8.218 | 6.679 | 7.702 | 2,618,700 | +0.55(+7.66%) |
Aug 22, 2017 | 6.543 | 7.263 | 6.308 | 7.154 | 1,390,711 | +0.69(+10.65%) |
Aug 21, 2017 | 7.013 | 7.483 | 6.371 | 6.465 | 1,767,541 | -0.58(-8.22%) |
Aug 18, 2017 | 5.980 | 7.529 | 5.831 | 7.044 | 3,181,372 | +0.88(+14.21%) |
Aug 17, 2017 | 6.152 | 6.262 | 5.573 | 6.168 | 2,103,470 | -0.02(-0.25%) |
Aug 16, 2017 | 4.696 | 6.199 | 4.696 | 6.183 | 3,747,024 | +1.69(+37.63%) |
Aug 15, 2017 | 4.383 | 4.524 | 4.305 | 4.493 | 29,929 | +0.11(+2.50%) |
Aug 14, 2017 | 4.336 | 4.399 | 4.273 | 4.383 | 50,500 | +0.06(+1.45%) |
Aug 11, 2017 | 4.268 | 4.383 | 4.268 | 4.320 | 15,966 | +0.00(+0.00%) |
Aug 10, 2017 | 4.367 | 4.430 | 4.289 | 4.320 | 26,157 | -0.06(-1.43%) |
Aug 09, 2017 | 4.493 | 4.507 | 4.289 | 4.383 | 23,243 | -0.09(-2.10%) |
Aug 08, 2017 | 4.305 | 4.540 | 4.289 | 4.477 | 65,225 | +0.17(+4.00%) |
Aug 07, 2017 | 4.133 | 4.328 | 4.117 | 4.305 | 186,981 | +0.06(+1.48%) |
Aug 04, 2017 | 4.164 | 4.320 | 4.164 | 4.242 | 17,108 | +0.05(+1.12%) |
Aug 03, 2017 | 4.133 | 4.305 | 4.054 | 4.195 | 14,929 | +0.00(+0.00%) |
Aug 02, 2017 | 4.180 | 4.227 | 4.172 | 4.195 | 20,324 | -0.05(-1.11%) |
Aug 01, 2017 | 4.227 | 4.320 | 4.195 | 4.242 | 25,681 | +0.02(+0.37%) |
Jul 31, 2017 | 4.227 | 4.258 | 4.133 | 4.227 | 33,402 | -0.02(-0.37%) |
Jul 28, 2017 | 4.273 | 4.273 | 4.227 | 4.242 | 17,115 | -0.03(-0.73%) |
Jul 27, 2017 | 4.258 | 4.320 | 4.227 | 4.273 | 20,156 | +0.02(+0.37%) |
Jul 26, 2017 | 4.383 | 4.414 | 4.227 | 4.258 | 37,844 | -0.13(-2.86%) |
Jul 25, 2017 | 4.321 | 4.414 | 4.320 | 4.383 | 35,172 | +0.03(+0.72%) |
Jul 24, 2017 | 4.320 | 4.352 | 4.258 | 4.352 | 14,425 | +0.03(+0.72%) |
Jul 21, 2017 | 4.383 | 4.383 | 4.227 | 4.320 | 30,472 | +0.02(+0.36%) |
Jul 20, 2017 | 4.242 | 4.305 | 4.227 | 4.305 | 29,642 | +0.06(+1.48%) |
Jul 19, 2017 | 4.070 | 4.258 | 4.039 | 4.242 | 75,841 | +0.17(+4.23%) |
Jul 18, 2017 | 4.086 | 4.117 | 4.023 | 4.070 | 37,137 | +0.00(+0.00%) |
Jul 17, 2017 | 4.054 | 4.148 | 4.039 | 4.070 | 14,169 | -0.06(-1.52%) |
Jul 14, 2017 | 4.133 | 4.242 | 3.992 | 4.133 | 40,845 | -0.11(-2.58%) |
Jul 13, 2017 | 3.913 | 4.336 | 3.851 | 4.242 | 68,037 | +0.23(+5.86%) |
Jul 12, 2017 | 3.835 | 4.039 | 3.804 | 4.007 | 70,801 | +0.14(+3.64%) |
Jul 11, 2017 | 3.851 | 3.882 | 3.804 | 3.866 | 32,481 | +0.02(+0.41%) |
Jul 10, 2017 | 3.992 | 4.007 | 3.835 | 3.851 | 53,872 | -0.09(-2.38%) |
Jul 07, 2017 | 4.070 | 4.109 | 3.945 | 3.945 | 70,460 | -0.11(-2.70%) |
Jul 06, 2017 | 4.117 | 4.180 | 4.054 | 4.054 | 53,961 | -0.02(-0.38%) |
Jul 05, 2017 | 4.070 | 4.148 | 4.070 | 4.070 | 44,947 | -0.06(-1.52%) |