Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.164 | 8.623 | 8.164 | 8.506 | 8,924,454 | +0.40(+4.89%) |
Sep 28, 2017 | 7.985 | 8.152 | 7.923 | 8.109 | 8,283,850 | +0.26(+3.37%) |
Sep 27, 2017 | 7.907 | 7.845 | 8,312,154 | +0.36(+4.78%) | ||
Sep 26, 2017 | 7.674 | 7.806 | 7.378 | 7.487 | 9,084,466 | +0.09(+1.26%) |
Sep 25, 2017 | 7.822 | 7.860 | 7.308 | 7.393 | 12,696,776 | -0.51(-6.50%) |
Sep 22, 2017 | 8.141 | 8.172 | 7.806 | 7.907 | 8,531,639 | -0.19(-2.31%) |
Sep 21, 2017 | 7.954 | 8.467 | 7.884 | 8.094 | 11,541,971 | +0.14(+1.76%) |
Sep 20, 2017 | 7.938 | 8.195 | 7.759 | 7.954 | 6,606,610 | +0.03(+0.39%) |
Sep 19, 2017 | 8.421 | 8.421 | 7.923 | 7.923 | 6,522,791 | -0.40(-4.86%) |
Sep 18, 2017 | 8.203 | 8.530 | 8.203 | 8.327 | 7,401,746 | +0.12(+1.42%) |
Sep 15, 2017 | 8.172 | 8.242 | 8.001 | 8.211 | 5,183,408 | +0.05(+0.67%) |
Sep 14, 2017 | 8.063 | 8.281 | 7.814 | 8.156 | 7,386,199 | +0.05(+0.67%) |
Sep 13, 2017 | 8.639 | 8.646 | 8.032 | 8.102 | 10,024,570 | -0.47(-5.45%) |
Sep 12, 2017 | 8.942 | 8.958 | 8.327 | 8.569 | 14,750,114 | -0.23(-2.65%) |
Sep 11, 2017 | 8.024 | 8.864 | 8.001 | 8.802 | 17,671,196 | +0.87(+10.99%) |
Sep 08, 2017 | 8.032 | 8.078 | 7.681 | 7.930 | 11,453,623 | +0.06(+0.79%) |
Sep 07, 2017 | 8.561 | 8.592 | 7.798 | 7.868 | 19,425,432 | -0.76(-8.84%) |
Sep 06, 2017 | 9.195 | 9.308 | 8.382 | 8.631 | 22,711,116 | -0.24(-2.72%) |
Sep 05, 2017 | 8.211 | 8.919 | 8.031 | 8.872 | 23,318,332 | +0.73(+8.99%) |
Sep 01, 2017 | 7.744 | 8.281 | 7.728 | 8.141 | 13,256,843 | +0.50(+6.52%) |
Aug 31, 2017 | 7.316 | 7.783 | 7.292 | 7.643 | 11,859,084 | +0.44(+6.16%) |
Aug 30, 2017 | 7.004 | 7.234 | 6.880 | 7.199 | 10,725,998 | +0.42(+6.20%) |
Aug 29, 2017 | 6.662 | 6.794 | 6.623 | 6.779 | 1,930,034 | +0.01(+0.11%) |
Aug 28, 2017 | 6.740 | 6.825 | 6.685 | 6.771 | 2,053,611 | +0.03(+0.46%) |
Aug 25, 2017 | 6.864 | 6.903 | 6.732 | 6.740 | 1,878,381 | -0.12(-1.81%) |
Aug 24, 2017 | 6.849 | 6.903 | 6.771 | 6.864 | 2,523,113 | +0.02(+0.23%) |
Aug 23, 2017 | 6.716 | 6.965 | 6.662 | 6.849 | 3,461,762 | +0.09(+1.38%) |
Aug 22, 2017 | 6.576 | 6.841 | 6.560 | 6.755 | 4,485,009 | +0.24(+3.70%) |
Aug 21, 2017 | 6.405 | 6.522 | 6.374 | 6.514 | 2,343,646 | +0.12(+1.95%) |
Aug 18, 2017 | 6.374 | 6.491 | 6.265 | 6.389 | 2,125,845 | -0.01(-0.12%) |
Aug 17, 2017 | 6.483 | 6.572 | 6.389 | 6.397 | 3,708,318 | -0.09(-1.32%) |
Aug 16, 2017 | 6.483 | 6.537 | 6.401 | 6.483 | 2,726,909 | +0.03(+0.48%) |
Aug 15, 2017 | 6.467 | 6.514 | 6.421 | 6.452 | 2,073,771 | +0.00(+0.00%) |
Aug 14, 2017 | 6.382 | 6.584 | 6.382 | 6.452 | 3,365,526 | +0.10(+1.59%) |
Aug 11, 2017 | 6.273 | 6.382 | 6.242 | 6.351 | 3,576,169 | +0.10(+1.62%) |
Aug 10, 2017 | 6.584 | 6.623 | 6.234 | 6.249 | 7,024,507 | -0.41(-6.19%) |
Aug 09, 2017 | 6.732 | 6.755 | 6.576 | 6.662 | 4,495,359 | -0.15(-2.17%) |
Aug 08, 2017 | 6.919 | 7.012 | 6.771 | 6.810 | 4,332,190 | -0.07(-1.02%) |
Aug 07, 2017 | 6.584 | 6.919 | 6.553 | 6.880 | 7,588,006 | +0.33(+5.11%) |
Aug 04, 2017 | 6.662 | 6.693 | 6.409 | 6.545 | 6,068,051 | +0.09(+1.45%) |
Aug 03, 2017 | 7.004 | 7.035 | 6.401 | 6.452 | 9,796,856 | -0.14(-2.13%) |
Aug 02, 2017 | 6.716 | 6.926 | 6.584 | 6.592 | 6,929,385 | +0.05(+0.83%) |
Aug 01, 2017 | 6.389 | 6.593 | 6.366 | 6.537 | 3,899,800 | +0.12(+1.94%) |
Jul 31, 2017 | 6.436 | 6.487 | 6.312 | 6.413 | 4,183,619 | +0.01(+0.12%) |
Jul 28, 2017 | 6.296 | 6.498 | 6.236 | 6.405 | 3,546,720 | +0.08(+1.23%) |
Jul 27, 2017 | 6.709 | 6.736 | 6.265 | 6.327 | 5,742,510 | -0.26(-4.01%) |
Jul 26, 2017 | 6.660 | 6.736 | 6.569 | 6.592 | 3,357,566 | +0.05(+0.69%) |
Jul 25, 2017 | 6.577 | 6.652 | 6.501 | 6.546 | 3,627,625 | +0.02(+0.35%) |
Jul 24, 2017 | 6.811 | 6.834 | 6.478 | 6.524 | 4,638,122 | -0.26(-3.79%) |
Jul 21, 2017 | 6.645 | 6.887 | 6.509 | 6.781 | 7,434,843 | +0.08(+1.13%) |
Jul 20, 2017 | 6.811 | 6.448 | 6.705 | 6,088,907 | +0.26(+3.99%) | |
Jul 19, 2017 | 6.206 | 6.599 | 6.206 | 6.448 | 7,023,384 | +0.27(+4.41%) |
Jul 18, 2017 | 6.126 | 6.195 | 6.051 | 6.176 | 2,662,092 | -0.02(-0.24%) |
Jul 17, 2017 | 6.130 | 6.251 | 6.130 | 6.191 | 2,945,468 | +0.07(+1.11%) |
Jul 14, 2017 | 5.827 | 6.176 | 5.676 | 6.123 | 10,844,111 | +0.06(+1.00%) |
Jul 13, 2017 | 6.130 | 6.160 | 6.017 | 6.062 | 3,317,670 | -0.05(-0.87%) |
Jul 12, 2017 | 6.062 | 6.244 | 6.017 | 6.115 | 4,193,956 | +0.08(+1.38%) |
Jul 11, 2017 | 6.055 | 6.221 | 5.979 | 6.032 | 5,829,260 | -0.14(-2.33%) |
Jul 10, 2017 | 6.168 | 6.221 | 5.979 | 6.176 | 3,248,500 | +0.00(+0.00%) |
Jul 07, 2017 | 6.251 | 6.115 | 6.176 | 1,946,417 | +0.07(+1.12%) | |
Jul 06, 2017 | 6.077 | 6.206 | 5.971 | 6.107 | 3,095,407 | +0.08(+1.38%) |
Jul 05, 2017 | 6.024 | 6.115 | 5.994 | 6.024 | 2,627,379 | +0.03(+0.51%) |