Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.540 | 8.670 | 8.530 | 8.650 | 483,027 | +0.09(+1.05%) |
Sep 28, 2017 | 8.510 | 8.560 | 8.490 | 8.560 | 91,283 | +0.01(+0.12%) |
Sep 27, 2017 | 8.560 | 8.470 | 8.550 | 215,191 | -0.01(-0.12%) | |
Sep 26, 2017 | 8.590 | 8.590 | 8.510 | 8.560 | 55,344 | -0.03(-0.35%) |
Sep 25, 2017 | 8.670 | 8.700 | 8.550 | 8.590 | 64,673 | -0.06(-0.69%) |
Sep 22, 2017 | 8.610 | 8.700 | 8.610 | 8.650 | 23,671 | +0.02(+0.23%) |
Sep 21, 2017 | 8.530 | 8.710 | 8.530 | 8.630 | 75,033 | +0.10(+1.17%) |
Sep 20, 2017 | 8.650 | 8.680 | 8.510 | 8.530 | 206,365 | -0.11(-1.27%) |
Sep 19, 2017 | 8.660 | 8.740 | 8.610 | 8.640 | 89,510 | +0.02(+0.23%) |
Sep 18, 2017 | 8.550 | 8.640 | 8.500 | 8.620 | 200,244 | +0.07(+0.82%) |
Sep 15, 2017 | 8.700 | 8.720 | 8.550 | 8.550 | 90,571 | -0.17(-1.95%) |
Sep 14, 2017 | 8.770 | 8.770 | 8.510 | 8.720 | 257,144 | -0.05(-0.57%) |
Sep 13, 2017 | 8.940 | 8.950 | 8.740 | 8.770 | 99,349 | -0.14(-1.57%) |
Sep 12, 2017 | 8.800 | 8.910 | 8.760 | 8.910 | 144,092 | +0.17(+1.95%) |
Sep 11, 2017 | 8.660 | 8.810 | 8.660 | 8.740 | 250,768 | +0.08(+0.92%) |
Sep 08, 2017 | 8.600 | 8.700 | 8.500 | 8.660 | 535,838 | +0.06(+0.70%) |
Sep 07, 2017 | 8.510 | 8.860 | 8.510 | 8.600 | 212,290 | +0.08(+0.94%) |
Sep 06, 2017 | 8.470 | 8.570 | 8.470 | 8.520 | 125,801 | +0.04(+0.47%) |
Sep 05, 2017 | 8.440 | 8.490 | 8.410 | 8.480 | 139,207 | +0.04(+0.47%) |
Sep 01, 2017 | 8.510 | 8.520 | 8.420 | 8.440 | 89,826 | -0.04(-0.47%) |
Aug 31, 2017 | 8.450 | 8.560 | 8.420 | 8.480 | 182,627 | +0.04(+0.47%) |
Aug 30, 2017 | 8.360 | 8.440 | 8.280 | 8.440 | 245,870 | +0.12(+1.44%) |
Aug 29, 2017 | 8.300 | 8.350 | 8.250 | 8.320 | 183,914 | +0.03(+0.36%) |
Aug 28, 2017 | 8.340 | 8.400 | 8.260 | 8.290 | 191,800 | -0.02(-0.24%) |
Aug 25, 2017 | 8.450 | 8.450 | 8.290 | 8.310 | 307,069 | -0.10(-1.19%) |
Aug 24, 2017 | 8.300 | 8.480 | 8.300 | 8.410 | 320,055 | +0.13(+1.57%) |
Aug 23, 2017 | 8.320 | 8.340 | 8.250 | 8.280 | 104,134 | -0.03(-0.36%) |
Aug 22, 2017 | 8.310 | 8.340 | 8.250 | 8.310 | 152,605 | +0.04(+0.48%) |
Aug 21, 2017 | 8.340 | 8.350 | 8.250 | 8.270 | 125,907 | -0.06(-0.72%) |
Aug 18, 2017 | 8.580 | 8.580 | 8.285 | 8.330 | 187,130 | -0.18(-2.12%) |
Aug 17, 2017 | 8.380 | 8.655 | 8.380 | 8.510 | 204,204 | +0.15(+1.79%) |
Aug 16, 2017 | 8.420 | 8.440 | 8.320 | 8.360 | 154,845 | +0.01(+0.12%) |
Aug 15, 2017 | 8.350 | 8.450 | 8.270 | 8.350 | 201,548 | +0.02(+0.24%) |
Aug 14, 2017 | 8.700 | 8.790 | 8.270 | 8.330 | 207,958 | -0.30(-3.48%) |
Aug 11, 2017 | 8.500 | 8.820 | 8.380 | 8.630 | 334,765 | +0.09(+1.05%) |
Aug 10, 2017 | 9.130 | 9.130 | 8.535 | 8.540 | 393,735 | -0.64(-6.97%) |
Aug 09, 2017 | 9.150 | 9.350 | 9.100 | 9.180 | 99,655 | +0.03(+0.33%) |
Aug 08, 2017 | 9.290 | 9.290 | 9.110 | 9.150 | 185,575 | -0.12(-1.29%) |
Aug 04, 2017 | 9.360 | 9.360 | 9.200 | 9.270 | 82,188 | -0.03(-0.32%) |
Aug 03, 2017 | 9.320 | 9.390 | 9.300 | 9.300 | 55,036 | -0.08(-0.85%) |
Aug 02, 2017 | 9.460 | 9.460 | 9.300 | 9.380 | 194,866 | -0.05(-0.53%) |
Aug 01, 2017 | 9.450 | 9.500 | 9.400 | 9.430 | 79,239 | -0.06(-0.63%) |
Jul 31, 2017 | 9.520 | 9.400 | 9.490 | 154,577 | +0.00(+0.00%) | |
Jul 28, 2017 | 9.570 | 9.600 | 9.460 | 9.490 | 156,492 | -0.10(-1.04%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.490 | 9.590 | 197,402 | -0.09(-0.93%) |
Jul 26, 2017 | 9.800 | 9.880 | 9.670 | 9.680 | 235,425 | -0.08(-0.82%) |
Jul 25, 2017 | 9.880 | 9.900 | 9.740 | 9.760 | 124,982 | -0.12(-1.21%) |
Jul 24, 2017 | 9.990 | 9.990 | 9.700 | 9.880 | 84,938 | +0.02(+0.20%) |
Jul 21, 2017 | 9.970 | 10.24 | 9.850 | 9.860 | 126,533 | -0.14(-1.40%) |
Jul 20, 2017 | 9.710 | 10.00 | 9.710 | 10.00 | 289,514 | +0.28(+2.88%) |
Jul 19, 2017 | 9.820 | 9.830 | 9.650 | 9.720 | 121,793 | -0.08(-0.82%) |
Jul 18, 2017 | 9.900 | 9.900 | 9.765 | 9.800 | 95,564 | -0.10(-1.06%) |
Jul 17, 2017 | 9.910 | 10.05 | 9.880 | 9.905 | 66,826 | +0.00(+0.05%) |
Jul 14, 2017 | 10.09 | 10.09 | 9.790 | 9.900 | 195,090 | -0.15(-1.49%) |
Jul 13, 2017 | 10.21 | 10.25 | 10.05 | 10.05 | 76,772 | -0.17(-1.66%) |
Jul 12, 2017 | 10.22 | 10.22 | 10.17 | 10.22 | 123,398 | +0.01(+0.10%) |
Jul 11, 2017 | 10.21 | 10.29 | 10.18 | 10.21 | 197,622 | -0.01(-0.10%) |
Jul 10, 2017 | 10.00 | 10.22 | 9.970 | 10.22 | 185,866 | +0.21(+2.10%) |
Jul 07, 2017 | 9.970 | 10.12 | 9.970 | 10.01 | 76,866 | +0.02(+0.20%) |
Jul 06, 2017 | 10.16 | 10.21 | 9.990 | 9.990 | 102,960 | -0.20(-1.96%) |
Jul 05, 2017 | 10.22 | 10.24 | 10.15 | 10.19 | 104,436 | +0.01(+0.10%) |
Jul 04, 2017 | 10.29 | 10.29 | 10.14 | 10.18 | 37,275 | -0.11(-1.07%) |