Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.100 | 7.390 | 6.650 | 7.390 | 2,478 | +0.19(+2.71%) |
Sep 28, 2017 | 7.130 | 7.251 | 7.005 | 7.195 | 13,994 | +0.11(+1.55%) |
Sep 27, 2017 | 7.180 | 7.299 | 7.085 | 7.085 | 2,432 | +0.04(+0.50%) |
Sep 26, 2017 | 7.160 | 7.240 | 6.666 | 7.050 | 6,793 | -0.11(-1.54%) |
Sep 25, 2017 | 6.970 | 7.300 | 6.644 | 7.160 | 2,715 | +0.15(+2.14%) |
Sep 22, 2017 | 6.530 | 7.100 | 6.530 | 7.010 | 5,520 | -0.05(-0.71%) |
Sep 21, 2017 | 7.500 | 7.500 | 6.980 | 7.060 | 6,786 | -0.28(-3.81%) |
Sep 20, 2017 | 7.876 | 7.876 | 7.340 | 7.340 | 6,228 | -0.28(-3.67%) |
Sep 19, 2017 | 8.003 | 8.003 | 7.475 | 7.620 | 8,383 | +0.09(+1.20%) |
Sep 18, 2017 | 7.430 | 8.022 | 7.430 | 7.530 | 29,984 | +0.28(+3.86%) |
Sep 15, 2017 | 7.890 | 8.220 | 7.250 | 7.250 | 57,306 | -0.55(-7.05%) |
Sep 14, 2017 | 7.820 | 8.300 | 7.640 | 7.800 | 30,661 | -0.19(-2.38%) |
Sep 13, 2017 | 7.670 | 8.250 | 7.520 | 7.990 | 12,729 | -0.26(-3.15%) |
Sep 12, 2017 | 7.950 | 8.350 | 7.470 | 8.250 | 17,750 | +0.50(+6.45%) |
Sep 11, 2017 | 7.670 | 8.210 | 7.470 | 7.750 | 13,575 | +0.13(+1.71%) |
Sep 08, 2017 | 7.740 | 7.890 | 7.260 | 7.620 | 15,586 | -0.16(-2.06%) |
Sep 07, 2017 | 8.250 | 8.280 | 7.680 | 7.780 | 22,049 | -0.29(-3.59%) |
Sep 06, 2017 | 7.390 | 8.410 | 7.290 | 8.070 | 41,563 | +0.77(+10.55%) |
Sep 05, 2017 | 7.250 | 7.300 | 7.110 | 7.300 | 13,272 | +0.00(+0.00%) |
Sep 01, 2017 | 7.340 | 7.500 | 6.970 | 7.300 | 9,436 | +0.02(+0.27%) |
Aug 31, 2017 | 7.180 | 7.735 | 7.110 | 7.280 | 49,769 | +0.15(+2.10%) |
Aug 30, 2017 | 7.290 | 7.480 | 7.087 | 7.130 | 32,210 | -0.19(-2.60%) |
Aug 29, 2017 | 7.370 | 7.625 | 7.185 | 7.320 | 13,330 | -0.10(-1.35%) |
Aug 28, 2017 | 7.500 | 7.780 | 7.040 | 7.420 | 40,034 | -0.04(-0.54%) |
Aug 25, 2017 | 6.980 | 7.460 | 6.980 | 7.460 | 64,787 | +0.68(+10.03%) |
Aug 24, 2017 | 6.140 | 6.830 | 6.140 | 6.780 | 175,452 | +0.74(+12.25%) |
Aug 23, 2017 | 6.212 | 6.305 | 5.921 | 6.040 | 27,249 | -0.27(-4.28%) |
Aug 22, 2017 | 6.000 | 6.310 | 6.000 | 6.310 | 13,224 | +0.10(+1.61%) |
Aug 21, 2017 | 6.160 | 6.380 | 5.750 | 6.210 | 44,171 | +0.04(+0.65%) |
Aug 18, 2017 | 6.240 | 6.270 | 6.020 | 6.170 | 15,298 | -0.07(-1.12%) |
Aug 17, 2017 | 6.400 | 6.710 | 6.100 | 6.240 | 42,336 | -0.19(-2.95%) |
Aug 16, 2017 | 6.390 | 6.680 | 6.150 | 6.430 | 12,650 | +0.03(+0.47%) |
Aug 15, 2017 | 6.390 | 6.735 | 6.010 | 6.400 | 49,428 | +0.00(+0.00%) |
Aug 14, 2017 | 6.530 | 6.775 | 6.260 | 6.400 | 21,458 | -0.16(-2.44%) |
Aug 11, 2017 | 6.350 | 6.920 | 6.350 | 6.560 | 9,061 | +0.08(+1.23%) |
Aug 10, 2017 | 7.110 | 7.110 | 6.367 | 6.480 | 42,094 | -0.65(-9.12%) |
Aug 09, 2017 | 7.050 | 7.510 | 6.640 | 7.130 | 34,424 | +0.02(+0.28%) |
Aug 08, 2017 | 7.210 | 7.300 | 7.011 | 7.110 | 41,216 | -0.16(-2.20%) |
Aug 07, 2017 | 7.321 | 7.710 | 7.190 | 7.270 | 71,605 | -0.32(-4.22%) |
Aug 04, 2017 | 7.630 | 7.770 | 7.500 | 7.590 | 51,558 | -0.05(-0.65%) |
Aug 03, 2017 | 7.980 | 8.020 | 7.600 | 7.640 | 17,742 | -0.35(-4.38%) |
Aug 02, 2017 | 8.170 | 8.280 | 7.840 | 7.990 | 24,638 | -0.14(-1.72%) |
Aug 01, 2017 | 7.980 | 8.230 | 7.800 | 8.130 | 25,899 | +0.13(+1.63%) |
Jul 31, 2017 | 8.050 | 8.050 | 7.700 | 8.000 | 44,125 | -0.05(-0.62%) |
Jul 28, 2017 | 7.990 | 8.400 | 7.990 | 8.050 | 18,676 | +0.02(+0.25%) |
Jul 27, 2017 | 8.140 | 8.200 | 7.960 | 8.030 | 22,714 | -0.10(-1.23%) |
Jul 26, 2017 | 8.260 | 8.580 | 7.930 | 8.130 | 17,557 | -0.13(-1.57%) |
Jul 25, 2017 | 8.400 | 8.490 | 7.650 | 8.260 | 67,315 | -0.13(-1.55%) |
Jul 24, 2017 | 8.530 | 9.120 | 8.250 | 8.390 | 69,983 | -0.13(-1.53%) |
Jul 21, 2017 | 8.670 | 8.700 | 8.160 | 8.520 | 108,586 | -0.15(-1.73%) |
Jul 20, 2017 | 8.750 | 8.820 | 8.560 | 8.670 | 15,670 | +0.00(+0.00%) |
Jul 19, 2017 | 9.240 | 9.240 | 8.660 | 8.670 | 27,297 | -0.45(-4.93%) |
Jul 18, 2017 | 9.070 | 9.620 | 8.620 | 9.120 | 39,446 | -0.01(-0.11%) |
Jul 17, 2017 | 9.070 | 9.250 | 8.774 | 9.130 | 30,944 | +0.14(+1.56%) |
Jul 14, 2017 | 8.670 | 9.210 | 8.670 | 8.990 | 4,337 | +0.32(+3.69%) |
Jul 13, 2017 | 8.821 | 8.910 | 8.650 | 8.670 | 6,576 | -0.14(-1.59%) |
Jul 12, 2017 | 8.660 | 9.110 | 8.610 | 8.810 | 24,968 | +0.20(+2.32%) |
Jul 11, 2017 | 8.680 | 9.020 | 8.600 | 8.610 | 10,870 | -0.08(-0.92%) |
Jul 10, 2017 | 9.200 | 9.340 | 8.510 | 8.690 | 96,053 | -0.51(-5.54%) |
Jul 07, 2017 | 9.220 | 9.300 | 9.200 | 9.200 | 1,483 | +0.00(+0.00%) |
Jul 06, 2017 | 9.210 | 9.520 | 9.200 | 9.200 | 13,999 | -0.01(-0.11%) |
Jul 05, 2017 | 9.210 | 9.320 | 9.200 | 9.210 | 9,483 | +0.00(+0.00%) |