Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.390 | 9.468 | 9.235 | 9.235 | 591,969 | -0.19(-2.06%) |
Sep 28, 2017 | 9.468 | 9.584 | 9.332 | 9.429 | 443,689 | -0.08(-0.82%) |
Sep 27, 2017 | 9.235 | 9.526 | 9.157 | 9.507 | 632,331 | +0.31(+3.38%) |
Sep 26, 2017 | 9.041 | 9.313 | 9.041 | 9.196 | 623,705 | +0.16(+1.72%) |
Sep 25, 2017 | 8.963 | 9.138 | 8.963 | 9.041 | 398,966 | +0.04(+0.43%) |
Sep 22, 2017 | 8.925 | 9.041 | 8.905 | 9.002 | 625,924 | +0.08(+0.87%) |
Sep 21, 2017 | 9.002 | 9.080 | 8.866 | 8.925 | 342,845 | -0.12(-1.29%) |
Sep 20, 2017 | 9.119 | 9.216 | 9.041 | 9.041 | 520,754 | -0.08(-0.85%) |
Sep 19, 2017 | 9.080 | 9.157 | 9.060 | 9.119 | 421,150 | +0.00(+0.00%) |
Sep 18, 2017 | 8.808 | 9.157 | 8.808 | 9.119 | 755,731 | +0.31(+3.52%) |
Sep 15, 2017 | 8.731 | 8.847 | 8.692 | 8.808 | 910,077 | +0.08(+0.89%) |
Sep 14, 2017 | 8.653 | 8.847 | 8.653 | 8.731 | 380,323 | +0.08(+0.90%) |
Sep 13, 2017 | 8.653 | 8.750 | 8.653 | 8.653 | 710,316 | -0.04(-0.45%) |
Sep 12, 2017 | 8.575 | 8.808 | 8.537 | 8.692 | 525,897 | +0.16(+1.82%) |
Sep 11, 2017 | 8.420 | 8.575 | 8.367 | 8.537 | 746,555 | +0.19(+2.33%) |
Sep 08, 2017 | 8.459 | 8.498 | 8.284 | 8.343 | 778,960 | -0.16(-1.83%) |
Sep 07, 2017 | 8.498 | 8.575 | 8.381 | 8.498 | 568,675 | -0.04(-0.45%) |
Sep 06, 2017 | 8.498 | 8.614 | 8.420 | 8.537 | 567,626 | +0.04(+0.46%) |
Sep 05, 2017 | 8.575 | 8.653 | 8.420 | 8.498 | 704,611 | -0.12(-1.35%) |
Sep 01, 2017 | 8.575 | 8.653 | 8.556 | 8.614 | 438,737 | +0.12(+1.37%) |
Aug 31, 2017 | 8.498 | 8.672 | 8.498 | 8.498 | 698,453 | +0.04(+0.46%) |
Aug 30, 2017 | 8.420 | 8.556 | 8.420 | 8.459 | 754,913 | +0.00(+0.00%) |
Aug 29, 2017 | 8.304 | 8.614 | 8.304 | 8.459 | 644,192 | +0.04(+0.46%) |
Aug 28, 2017 | 8.459 | 8.537 | 8.381 | 8.420 | 787,563 | -0.04(-0.46%) |
Aug 25, 2017 | 8.420 | 8.575 | 8.381 | 8.459 | 405,618 | +0.04(+0.46%) |
Aug 24, 2017 | 8.498 | 8.595 | 8.420 | 8.420 | 534,166 | +0.00(+0.00%) |
Aug 23, 2017 | 8.459 | 8.636 | 8.420 | 8.420 | 895,991 | -0.04(-0.46%) |
Aug 22, 2017 | 8.459 | 8.537 | 8.381 | 8.459 | 519,056 | +0.00(+0.00%) |
Aug 21, 2017 | 8.381 | 8.537 | 8.304 | 8.459 | 531,051 | +0.12(+1.40%) |
Aug 18, 2017 | 8.265 | 8.537 | 8.265 | 8.343 | 643,525 | +0.00(+0.00%) |
Aug 17, 2017 | 8.498 | 8.653 | 8.343 | 8.343 | 857,747 | -0.16(-1.83%) |
Aug 16, 2017 | 8.537 | 8.692 | 8.459 | 8.498 | 454,121 | +0.00(+0.00%) |
Aug 15, 2017 | 8.653 | 8.672 | 8.420 | 8.498 | 873,246 | -0.19(-2.23%) |
Aug 14, 2017 | 8.459 | 8.769 | 8.459 | 8.692 | 777,065 | +0.23(+2.75%) |
Aug 11, 2017 | 8.381 | 8.653 | 8.381 | 8.459 | 1,050,604 | +0.00(+0.00%) |
Aug 10, 2017 | 8.459 | 8.575 | 8.381 | 8.459 | 978,197 | +0.00(+0.00%) |
Aug 09, 2017 | 8.575 | 8.692 | 8.459 | 8.459 | 1,211,697 | -0.19(-2.24%) |
Aug 08, 2017 | 8.692 | 8.790 | 8.614 | 8.653 | 1,060,032 | -0.04(-0.45%) |
Aug 07, 2017 | 8.459 | 8.789 | 8.459 | 8.692 | 1,015,000 | +0.23(+2.75%) |
Aug 04, 2017 | 8.556 | 8.343 | 8.459 | 855,570 | +0.12(+1.40%) | |
Aug 03, 2017 | 8.226 | 8.459 | 8.226 | 8.343 | 1,025,275 | +0.16(+1.90%) |
Aug 02, 2017 | 8.847 | 8.847 | 8.032 | 8.187 | 1,416,881 | -0.62(-7.05%) |
Aug 01, 2017 | 9.157 | 9.235 | 8.808 | 8.808 | 1,571,167 | -0.23(-2.58%) |
Jul 31, 2017 | 9.196 | 9.235 | 9.041 | 9.041 | 1,514,323 | -0.16(-1.69%) |
Jul 28, 2017 | 9.157 | 9.274 | 9.080 | 9.196 | 445,101 | +0.04(+0.42%) |
Jul 27, 2017 | 9.313 | 9.390 | 9.157 | 9.157 | 488,861 | -0.16(-1.67%) |
Jul 26, 2017 | 9.351 | 9.468 | 9.274 | 9.313 | 667,909 | +0.00(+0.00%) |
Jul 25, 2017 | 9.196 | 9.468 | 9.196 | 9.313 | 948,801 | +0.12(+1.27%) |
Jul 24, 2017 | 9.235 | 9.235 | 9.157 | 9.196 | 826,262 | -0.04(-0.42%) |
Jul 21, 2017 | 9.429 | 9.429 | 9.196 | 9.235 | 553,984 | -0.12(-1.24%) |
Jul 20, 2017 | 9.313 | 9.390 | 9.274 | 9.351 | 818,282 | +0.04(+0.42%) |
Jul 19, 2017 | 9.313 | 9.429 | 9.285 | 9.313 | 427,516 | +0.04(+0.42%) |
Jul 18, 2017 | 9.235 | 9.351 | 9.157 | 9.274 | 404,706 | -0.04(-0.42%) |
Jul 17, 2017 | 9.196 | 9.390 | 9.196 | 9.313 | 456,993 | +0.16(+1.69%) |
Jul 14, 2017 | 9.235 | 9.297 | 9.157 | 9.157 | 403,519 | -0.16(-1.67%) |
Jul 13, 2017 | 9.235 | 9.313 | 9.157 | 9.313 | 448,189 | +0.08(+0.84%) |
Jul 12, 2017 | 9.274 | 9.390 | 9.157 | 9.235 | 914,441 | +0.04(+0.42%) |
Jul 11, 2017 | 9.235 | 9.332 | 9.119 | 9.196 | 581,015 | -0.04(-0.42%) |
Jul 10, 2017 | 9.274 | 9.293 | 9.119 | 9.235 | 693,164 | -0.08(-0.83%) |
Jul 07, 2017 | 9.041 | 9.371 | 8.963 | 9.313 | 629,227 | +0.27(+3.00%) |
Jul 06, 2017 | 9.002 | 9.119 | 8.925 | 9.041 | 757,213 | -0.04(-0.43%) |
Jul 05, 2017 | 9.002 | 9.080 | 8.944 | 9.080 | 541,617 | +0.04(+0.43%) |