Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.400 | 7.525 | 7.100 | 7.350 | 162,564 | -0.10(-1.34%) |
Sep 28, 2017 | 7.800 | 7.800 | 7.400 | 7.450 | 91,283 | -0.35(-4.49%) |
Sep 27, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 118,875 | +0.10(+1.30%) |
Sep 26, 2017 | 7.450 | 7.750 | 7.450 | 7.700 | 161,738 | +0.25(+3.36%) |
Sep 25, 2017 | 7.750 | 7.800 | 7.400 | 7.450 | 102,807 | -0.30(-3.87%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.555 | 7.750 | 140,828 | +0.10(+1.31%) |
Sep 21, 2017 | 8.000 | 8.000 | 7.650 | 7.650 | 92,709 | -0.35(-4.37%) |
Sep 20, 2017 | 7.900 | 8.000 | 7.800 | 8.000 | 106,129 | +0.00(+0.00%) |
Sep 19, 2017 | 8.150 | 8.200 | 7.900 | 8.000 | 209,767 | -0.15(-1.84%) |
Sep 18, 2017 | 8.400 | 8.450 | 8.100 | 8.150 | 242,782 | -0.30(-3.55%) |
Sep 15, 2017 | 7.700 | 8.500 | 7.650 | 8.450 | 319,049 | +0.75(+9.74%) |
Sep 14, 2017 | 7.850 | 7.850 | 7.450 | 7.700 | 286,664 | -0.10(-1.28%) |
Sep 13, 2017 | 7.450 | 7.850 | 7.350 | 7.800 | 344,285 | +0.30(+4.00%) |
Sep 12, 2017 | 7.350 | 7.600 | 7.300 | 7.500 | 83,635 | +0.20(+2.74%) |
Sep 11, 2017 | 7.350 | 7.400 | 7.150 | 7.300 | 94,213 | +0.00(+0.00%) |
Sep 08, 2017 | 7.550 | 7.550 | 7.100 | 7.300 | 136,339 | -0.30(-3.95%) |
Sep 07, 2017 | 7.600 | 7.700 | 7.350 | 7.600 | 87,828 | +0.00(+0.00%) |
Sep 06, 2017 | 7.650 | 7.750 | 7.400 | 7.600 | 110,100 | +0.00(+0.00%) |
Sep 05, 2017 | 7.750 | 7.750 | 7.550 | 7.600 | 180,742 | -0.20(-2.56%) |
Sep 01, 2017 | 7.800 | 7.850 | 7.650 | 7.800 | 63,378 | +0.05(+0.65%) |
Aug 31, 2017 | 7.550 | 7.850 | 7.450 | 7.750 | 164,205 | +0.25(+3.33%) |
Aug 30, 2017 | 7.450 | 7.645 | 7.400 | 7.500 | 113,234 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.550 | 7.200 | 7.500 | 80,331 | +0.25(+3.45%) |
Aug 28, 2017 | 7.400 | 7.500 | 7.200 | 7.250 | 105,770 | -0.15(-2.03%) |
Aug 25, 2017 | 7.200 | 7.425 | 7.200 | 7.400 | 84,593 | +0.15(+2.07%) |
Aug 24, 2017 | 7.750 | 7.750 | 7.200 | 7.250 | 114,969 | -0.40(-5.23%) |
Aug 23, 2017 | 7.350 | 7.725 | 7.300 | 7.650 | 165,169 | +0.35(+4.79%) |
Aug 22, 2017 | 7.550 | 7.575 | 7.100 | 7.300 | 122,424 | -0.05(-0.68%) |
Aug 21, 2017 | 7.000 | 7.450 | 6.950 | 7.350 | 131,141 | +0.40(+5.76%) |
Aug 18, 2017 | 6.750 | 7.050 | 6.705 | 6.950 | 133,541 | +0.20(+2.96%) |
Aug 17, 2017 | 7.350 | 7.350 | 6.650 | 6.750 | 288,408 | -0.65(-8.78%) |
Aug 16, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 132,495 | -0.10(-1.33%) |
Aug 15, 2017 | 7.700 | 7.700 | 7.500 | 7.500 | 120,501 | -0.25(-3.23%) |
Aug 14, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 179,990 | -0.20(-2.52%) |
Aug 11, 2017 | 7.900 | 8.250 | 7.850 | 7.950 | 71,333 | -0.30(-3.64%) |
Aug 10, 2017 | 8.850 | 8.850 | 7.750 | 8.250 | 209,244 | -0.95(-10.33%) |
Aug 09, 2017 | 9.200 | 9.275 | 9.150 | 9.200 | 87,030 | +0.00(+0.00%) |
Aug 08, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 69,719 | -0.10(-1.08%) |
Aug 07, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 89,911 | +0.10(+1.09%) |
Aug 04, 2017 | 9.250 | 9.250 | 9.050 | 9.200 | 80,392 | -0.05(-0.54%) |
Aug 03, 2017 | 9.200 | 9.350 | 9.150 | 9.250 | 78,164 | +0.05(+0.54%) |
Aug 02, 2017 | 9.350 | 9.700 | 9.200 | 9.200 | 94,882 | -0.20(-2.13%) |
Aug 01, 2017 | 9.500 | 9.550 | 9.150 | 9.400 | 121,436 | -0.10(-1.05%) |
Jul 31, 2017 | 9.250 | 9.550 | 9.100 | 9.500 | 86,629 | +0.25(+2.70%) |
Jul 28, 2017 | 9.450 | 9.500 | 9.175 | 9.250 | 66,286 | -0.20(-2.12%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.300 | 9.450 | 70,885 | -0.15(-1.56%) |
Jul 26, 2017 | 9.650 | 9.650 | 9.250 | 9.600 | 74,847 | +0.00(+0.00%) |
Jul 25, 2017 | 9.400 | 9.825 | 9.350 | 9.600 | 96,004 | +0.30(+3.23%) |
Jul 24, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 89,981 | -0.20(-2.11%) |
Jul 21, 2017 | 9.400 | 9.575 | 9.225 | 9.500 | 151,433 | +0.20(+2.15%) |
Jul 20, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 44,588 | +0.00(+0.00%) |
Jul 19, 2017 | 9.200 | 9.400 | 9.150 | 9.300 | 61,746 | +0.10(+1.09%) |
Jul 18, 2017 | 9.200 | 9.400 | 9.100 | 9.200 | 80,763 | -0.15(-1.60%) |
Jul 17, 2017 | 9.100 | 9.400 | 9.050 | 9.350 | 138,577 | +0.10(+1.08%) |
Jul 14, 2017 | 9.100 | 9.300 | 9.000 | 9.250 | 80,962 | +0.10(+1.09%) |
Jul 13, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 91,514 | +0.00(+0.00%) |
Jul 12, 2017 | 9.200 | 9.200 | 8.975 | 9.150 | 63,437 | -0.05(-0.54%) |
Jul 11, 2017 | 9.150 | 9.200 | 8.950 | 9.200 | 131,522 | +0.10(+1.10%) |
Jul 10, 2017 | 8.800 | 9.175 | 8.775 | 9.100 | 159,075 | +0.25(+2.82%) |
Jul 07, 2017 | 8.800 | 9.000 | 8.750 | 8.850 | 65,878 | +0.05(+0.57%) |
Jul 06, 2017 | 9.000 | 9.090 | 8.550 | 8.800 | 204,819 | -0.30(-3.30%) |
Jul 05, 2017 | 9.300 | 9.300 | 8.975 | 9.100 | 88,721 | -0.30(-3.19%) |