Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.650 | 7.875 | 7.550 | 7.700 | 8,733,688 | +0.01(+0.13%) |
Sep 28, 2017 | 8.080 | 8.100 | 7.680 | 7.690 | 11,980,843 | -0.38(-4.71%) |
Sep 27, 2017 | 8.200 | 8.270 | 8.060 | 8.070 | 9,819,694 | -0.11(-1.34%) |
Sep 26, 2017 | 8.200 | 8.320 | 8.060 | 8.180 | 4,574,912 | -0.02(-0.24%) |
Sep 25, 2017 | 8.260 | 8.300 | 8.145 | 8.200 | 3,369,230 | -0.03(-0.36%) |
Sep 22, 2017 | 8.130 | 8.360 | 8.130 | 8.230 | 6,248,322 | +0.06(+0.73%) |
Sep 21, 2017 | 8.250 | 8.280 | 8.140 | 8.170 | 2,799,741 | -0.06(-0.73%) |
Sep 20, 2017 | 8.320 | 8.410 | 8.120 | 8.230 | 4,652,208 | -0.09(-1.08%) |
Sep 19, 2017 | 8.220 | 8.350 | 8.170 | 8.320 | 3,405,044 | +0.13(+1.59%) |
Sep 18, 2017 | 8.150 | 8.230 | 8.045 | 8.190 | 4,334,788 | +0.07(+0.86%) |
Sep 15, 2017 | 8.110 | 8.245 | 8.100 | 8.120 | 4,489,288 | -0.05(-0.61%) |
Sep 14, 2017 | 8.180 | 8.380 | 8.095 | 8.170 | 5,149,960 | -0.02(-0.24%) |
Sep 13, 2017 | 8.310 | 8.400 | 8.160 | 8.190 | 5,343,533 | -0.18(-2.15%) |
Sep 12, 2017 | 8.320 | 8.640 | 8.270 | 8.370 | 7,565,732 | +0.05(+0.60%) |
Sep 11, 2017 | 8.490 | 8.525 | 8.190 | 8.320 | 6,965,404 | -0.12(-1.42%) |
Sep 08, 2017 | 8.340 | 8.475 | 8.215 | 8.440 | 4,984,940 | +0.11(+1.32%) |
Sep 07, 2017 | 8.480 | 8.590 | 8.305 | 8.330 | 4,222,521 | -0.09(-1.07%) |
Sep 06, 2017 | 8.600 | 8.620 | 8.340 | 8.420 | 4,886,896 | -0.14(-1.64%) |
Sep 05, 2017 | 8.250 | 8.635 | 8.220 | 8.560 | 6,892,858 | +0.25(+3.01%) |
Sep 01, 2017 | 8.480 | 8.525 | 8.280 | 8.310 | 4,286,168 | -0.14(-1.66%) |
Aug 31, 2017 | 8.130 | 8.480 | 8.101 | 8.450 | 6,232,584 | +0.37(+4.58%) |
Aug 30, 2017 | 8.110 | 8.250 | 8.035 | 8.080 | 3,452,933 | -0.03(-0.37%) |
Aug 29, 2017 | 8.050 | 8.130 | 8.000 | 8.110 | 3,684,194 | -0.07(-0.86%) |
Aug 28, 2017 | 8.140 | 8.210 | 8.060 | 8.180 | 2,324,151 | +0.10(+1.24%) |
Aug 25, 2017 | 8.410 | 8.429 | 8.050 | 8.080 | 4,590,924 | -0.30(-3.58%) |
Aug 24, 2017 | 8.370 | 8.460 | 8.290 | 8.380 | 2,753,249 | +0.03(+0.36%) |
Aug 23, 2017 | 8.520 | 8.570 | 8.340 | 8.350 | 4,362,142 | -0.24(-2.79%) |
Aug 22, 2017 | 8.160 | 8.630 | 8.100 | 8.590 | 8,559,147 | +0.49(+6.05%) |
Aug 21, 2017 | 8.250 | 8.250 | 8.055 | 8.100 | 3,509,181 | -0.17(-2.06%) |
Aug 18, 2017 | 8.480 | 8.523 | 8.240 | 8.270 | 4,989,659 | -0.22(-2.59%) |
Aug 17, 2017 | 8.590 | 8.650 | 8.475 | 8.490 | 3,883,792 | -0.18(-2.08%) |
Aug 16, 2017 | 8.410 | 8.690 | 8.310 | 8.670 | 5,726,627 | +0.27(+3.21%) |
Aug 15, 2017 | 8.440 | 8.455 | 8.230 | 8.400 | 9,038,354 | +0.33(+4.09%) |
Aug 14, 2017 | 8.190 | 8.319 | 8.030 | 8.070 | 6,959,229 | -0.01(-0.12%) |
Aug 11, 2017 | 8.040 | 8.165 | 7.970 | 8.080 | 8,626,631 | +0.09(+1.13%) |
Aug 10, 2017 | 8.520 | 8.520 | 7.970 | 7.990 | 7,571,877 | -0.56(-6.55%) |
Aug 09, 2017 | 8.550 | 8.570 | 8.410 | 8.550 | 3,938,940 | -0.10(-1.16%) |
Aug 08, 2017 | 8.590 | 8.760 | 8.530 | 8.650 | 4,544,954 | +0.05(+0.58%) |
Aug 07, 2017 | 8.500 | 8.680 | 8.370 | 8.600 | 4,340,511 | +0.12(+1.42%) |
Aug 04, 2017 | 8.370 | 8.560 | 8.290 | 8.480 | 3,834,777 | +0.11(+1.31%) |
Aug 03, 2017 | 8.370 | 8.550 | 8.235 | 8.370 | 5,670,448 | -0.01(-0.12%) |
Aug 02, 2017 | 8.500 | 8.650 | 8.150 | 8.380 | 12,469,483 | -0.27(-3.12%) |
Aug 01, 2017 | 8.750 | 9.260 | 8.495 | 8.650 | 14,141,673 | -0.30(-3.35%) |
Jul 31, 2017 | 9.470 | 9.480 | 8.880 | 8.950 | 18,935,544 | -0.52(-5.49%) |
Jul 28, 2017 | 9.570 | 9.650 | 9.365 | 9.470 | 11,621,379 | -0.18(-1.87%) |
Jul 27, 2017 | 9.850 | 9.880 | 9.425 | 9.650 | 5,580,201 | -0.10(-1.03%) |
Jul 26, 2017 | 9.830 | 9.930 | 9.660 | 9.750 | 4,684,227 | -0.08(-0.81%) |
Jul 25, 2017 | 9.580 | 9.980 | 9.540 | 9.830 | 8,860,461 | +0.19(+1.97%) |
Jul 24, 2017 | 9.830 | 9.900 | 9.600 | 9.640 | 14,652,468 | +0.17(+1.80%) |
Jul 21, 2017 | 9.050 | 9.470 | 8.960 | 9.470 | 6,423,155 | +0.33(+3.61%) |
Jul 20, 2017 | 9.410 | 9.530 | 9.110 | 9.140 | 8,467,952 | -0.30(-3.18%) |
Jul 19, 2017 | 9.690 | 9.690 | 9.330 | 9.440 | 7,618,104 | -0.12(-1.26%) |
Jul 18, 2017 | 9.430 | 9.690 | 9.390 | 9.560 | 8,207,745 | +0.12(+1.27%) |
Jul 17, 2017 | 9.350 | 9.500 | 9.220 | 9.440 | 8,187,711 | +0.19(+2.05%) |
Jul 14, 2017 | 9.170 | 9.250 | 9.115 | 9.250 | 5,217,085 | +0.08(+0.87%) |
Jul 13, 2017 | 9.190 | 9.223 | 8.990 | 9.170 | 4,775,906 | +0.01(+0.11%) |
Jul 12, 2017 | 9.140 | 9.240 | 9.020 | 9.160 | 8,832,591 | +0.07(+0.77%) |
Jul 11, 2017 | 8.770 | 9.130 | 8.760 | 9.090 | 13,581,619 | +0.34(+3.89%) |
Jul 10, 2017 | 8.510 | 8.850 | 8.410 | 8.750 | 12,524,393 | +0.24(+2.82%) |
Jul 07, 2017 | 8.650 | 8.700 | 8.450 | 8.510 | 9,363,633 | -0.13(-1.50%) |
Jul 06, 2017 | 8.880 | 9.000 | 8.590 | 8.640 | 9,623,919 | -0.25(-2.81%) |
Jul 05, 2017 | 8.880 | 9.090 | 8.720 | 8.890 | 10,170,334 | +0.12(+1.37%) |