Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.860 | 9.960 | 9.680 | 9.850 | 374,473 | -0.15(-1.50%) |
Sep 28, 2017 | 9.910 | 10.20 | 9.850 | 10.00 | 310,356 | +0.10(+1.01%) |
Sep 27, 2017 | 9.620 | 9.910 | 9.590 | 9.900 | 206,829 | +0.19(+1.96%) |
Sep 26, 2017 | 10.02 | 10.09 | 9.590 | 9.710 | 205,140 | -0.34(-3.38%) |
Sep 25, 2017 | 10.40 | 10.40 | 9.820 | 10.05 | 518,847 | -0.16(-1.57%) |
Sep 22, 2017 | 9.700 | 10.40 | 9.650 | 10.21 | 457,562 | +0.47(+4.83%) |
Sep 21, 2017 | 9.380 | 9.780 | 9.212 | 9.740 | 438,355 | +0.36(+3.84%) |
Sep 20, 2017 | 9.310 | 9.450 | 9.180 | 9.380 | 224,345 | -0.04(-0.42%) |
Sep 19, 2017 | 9.450 | 9.500 | 9.290 | 9.420 | 261,625 | +0.02(+0.21%) |
Sep 18, 2017 | 9.300 | 9.550 | 9.160 | 9.400 | 295,339 | +0.15(+1.62%) |
Sep 15, 2017 | 8.990 | 9.830 | 8.950 | 9.250 | 536,402 | +0.15(+1.65%) |
Sep 14, 2017 | 9.080 | 9.200 | 8.910 | 9.100 | 217,781 | -0.07(-0.76%) |
Sep 13, 2017 | 9.100 | 9.250 | 8.981 | 9.170 | 294,385 | +0.03(+0.33%) |
Sep 12, 2017 | 9.150 | 9.480 | 8.960 | 9.140 | 232,315 | -0.04(-0.44%) |
Sep 11, 2017 | 9.110 | 9.458 | 8.890 | 9.180 | 287,810 | +0.15(+1.66%) |
Sep 08, 2017 | 9.010 | 9.200 | 8.328 | 9.030 | 402,574 | +0.07(+0.78%) |
Sep 07, 2017 | 8.720 | 9.240 | 8.619 | 8.960 | 573,483 | +0.39(+4.55%) |
Sep 06, 2017 | 8.170 | 8.745 | 8.110 | 8.570 | 418,075 | +0.49(+6.06%) |
Sep 05, 2017 | 8.200 | 8.439 | 8.000 | 8.080 | 301,255 | +0.19(+2.41%) |
Sep 01, 2017 | 7.900 | 8.260 | 7.500 | 7.890 | 499,747 | +0.21(+2.73%) |
Aug 31, 2017 | 6.940 | 7.898 | 6.930 | 7.680 | 532,378 | +0.83(+12.12%) |
Aug 30, 2017 | 6.560 | 7.050 | 6.517 | 6.850 | 259,487 | +0.31(+4.74%) |
Aug 29, 2017 | 6.650 | 6.731 | 6.460 | 6.540 | 181,078 | -0.09(-1.36%) |
Aug 28, 2017 | 6.690 | 6.895 | 6.500 | 6.630 | 212,332 | +0.02(+0.30%) |
Aug 25, 2017 | 6.970 | 6.970 | 6.450 | 6.610 | 188,749 | -0.29(-4.20%) |
Aug 24, 2017 | 6.700 | 7.090 | 6.670 | 6.900 | 184,610 | +0.23(+3.45%) |
Aug 23, 2017 | 7.390 | 7.390 | 6.450 | 6.670 | 592,762 | -0.83(-11.07%) |
Aug 22, 2017 | 7.750 | 7.750 | 7.470 | 7.500 | 138,141 | -0.17(-2.22%) |
Aug 21, 2017 | 7.800 | 7.800 | 7.560 | 7.670 | 117,394 | -0.08(-1.03%) |
Aug 18, 2017 | 8.010 | 8.110 | 7.350 | 7.750 | 260,061 | -0.21(-2.64%) |
Aug 17, 2017 | 7.850 | 8.230 | 7.790 | 7.960 | 365,900 | +0.17(+2.18%) |
Aug 16, 2017 | 7.500 | 7.900 | 7.500 | 7.790 | 208,695 | +0.20(+2.64%) |
Aug 15, 2017 | 7.410 | 7.840 | 7.410 | 7.590 | 209,592 | +0.21(+2.85%) |
Aug 14, 2017 | 7.300 | 7.830 | 7.250 | 7.380 | 407,128 | +0.16(+2.22%) |
Aug 11, 2017 | 6.770 | 7.400 | 6.511 | 7.220 | 295,412 | +0.38(+5.56%) |
Aug 10, 2017 | 6.800 | 6.890 | 6.644 | 6.840 | 94,078 | +0.01(+0.15%) |
Aug 09, 2017 | 6.620 | 7.055 | 6.430 | 6.830 | 298,458 | +0.21(+3.17%) |
Aug 08, 2017 | 6.840 | 7.070 | 6.480 | 6.620 | 265,857 | -0.35(-5.02%) |
Aug 07, 2017 | 7.050 | 7.050 | 6.720 | 6.970 | 100,943 | -0.07(-0.99%) |
Aug 04, 2017 | 7.060 | 7.150 | 6.850 | 7.040 | 119,202 | +0.04(+0.57%) |
Aug 03, 2017 | 6.920 | 7.150 | 6.819 | 7.000 | 157,271 | +0.14(+2.04%) |
Aug 02, 2017 | 6.640 | 6.860 | 6.520 | 6.860 | 70,179 | +0.21(+3.16%) |
Aug 01, 2017 | 6.730 | 6.750 | 6.540 | 6.650 | 78,063 | -0.02(-0.30%) |
Jul 31, 2017 | 6.750 | 6.850 | 6.480 | 6.670 | 105,335 | -0.05(-0.74%) |
Jul 28, 2017 | 6.730 | 6.860 | 6.550 | 6.720 | 85,510 | +0.04(+0.60%) |
Jul 27, 2017 | 7.070 | 7.180 | 6.410 | 6.680 | 222,307 | -0.26(-3.75%) |
Jul 26, 2017 | 6.900 | 7.180 | 6.600 | 6.940 | 534,221 | +0.51(+7.93%) |
Jul 25, 2017 | 6.130 | 6.580 | 6.080 | 6.430 | 410,507 | +0.69(+12.02%) |
Jul 24, 2017 | 5.710 | 5.730 | 5.561 | 5.740 | 59,077 | +0.04(+0.70%) |
Jul 21, 2017 | 5.750 | 5.803 | 5.550 | 5.700 | 38,577 | -0.05(-0.87%) |
Jul 20, 2017 | 5.780 | 5.300 | 5.750 | 82,345 | +0.13(+2.31%) | |
Jul 19, 2017 | 5.790 | 5.790 | 5.550 | 5.620 | 77,275 | -0.05(-0.88%) |
Jul 18, 2017 | 6.090 | 6.161 | 5.610 | 5.670 | 126,814 | -0.24(-4.06%) |
Jul 17, 2017 | 5.870 | 6.100 | 5.730 | 5.910 | 291,238 | +0.20(+3.50%) |
Jul 14, 2017 | 5.500 | 5.769 | 5.400 | 5.710 | 176,438 | +0.25(+4.58%) |
Jul 13, 2017 | 5.500 | 5.530 | 5.050 | 5.460 | 230,482 | -0.01(-0.18%) |
Jul 12, 2017 | 5.000 | 5.650 | 4.950 | 5.470 | 451,387 | +0.61(+12.55%) |
Jul 11, 2017 | 4.910 | 4.912 | 4.700 | 4.860 | 25,409 | -0.09(-1.82%) |
Jul 10, 2017 | 4.790 | 4.950 | 4.700 | 4.950 | 25,819 | +0.16(+3.34%) |
Jul 07, 2017 | 4.950 | 4.950 | 4.658 | 4.790 | 26,115 | -0.05(-1.03%) |
Jul 06, 2017 | 4.730 | 4.840 | 4.610 | 4.840 | 21,224 | +0.06(+1.26%) |
Jul 05, 2017 | 4.880 | 4.960 | 4.700 | 4.780 | 39,268 | -0.12(-2.45%) |