Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.790 | 8.990 | 8.740 | 8.870 | 1,152,753 | +0.09(+1.03%) |
Sep 28, 2017 | 8.740 | 8.845 | 8.620 | 8.780 | 1,062,282 | +0.04(+0.46%) |
Sep 27, 2017 | 8.940 | 8.740 | 1,464,188 | +0.29(+3.43%) | ||
Sep 26, 2017 | 8.410 | 8.550 | 8.370 | 8.450 | 707,280 | +0.07(+0.84%) |
Sep 25, 2017 | 8.450 | 8.520 | 8.290 | 8.380 | 1,119,173 | -0.07(-0.83%) |
Sep 22, 2017 | 8.330 | 8.505 | 8.300 | 8.450 | 833,680 | +0.04(+0.48%) |
Sep 21, 2017 | 8.260 | 8.460 | 8.120 | 8.410 | 1,385,466 | +0.12(+1.45%) |
Sep 20, 2017 | 8.450 | 8.480 | 8.220 | 8.290 | 1,190,454 | -0.15(-1.78%) |
Sep 19, 2017 | 8.520 | 8.535 | 8.390 | 8.440 | 1,019,851 | -0.09(-1.06%) |
Sep 18, 2017 | 8.410 | 8.680 | 8.400 | 8.530 | 1,698,483 | +0.16(+1.91%) |
Sep 15, 2017 | 8.270 | 8.470 | 8.150 | 8.370 | 3,371,429 | +0.10(+1.21%) |
Sep 14, 2017 | 8.350 | 8.350 | 8.150 | 8.270 | 1,095,719 | -0.14(-1.66%) |
Sep 13, 2017 | 8.430 | 8.570 | 8.360 | 8.410 | 945,151 | -0.04(-0.47%) |
Sep 12, 2017 | 8.260 | 8.525 | 8.220 | 8.450 | 939,387 | +0.23(+2.80%) |
Sep 11, 2017 | 8.260 | 8.320 | 8.210 | 8.220 | 959,086 | +0.03(+0.37%) |
Sep 08, 2017 | 8.180 | 8.225 | 8.120 | 8.190 | 1,779,102 | -0.05(-0.61%) |
Sep 07, 2017 | 8.300 | 8.300 | 8.150 | 8.240 | 1,479,401 | -0.02(-0.24%) |
Sep 06, 2017 | 8.350 | 8.430 | 8.240 | 8.260 | 1,456,082 | -0.06(-0.72%) |
Sep 05, 2017 | 8.470 | 8.520 | 8.250 | 8.320 | 1,997,802 | -0.21(-2.46%) |
Sep 01, 2017 | 8.470 | 8.553 | 8.360 | 8.530 | 1,959,909 | +0.07(+0.83%) |
Aug 31, 2017 | 8.500 | 8.700 | 8.420 | 8.460 | 1,471,925 | -0.17(-1.97%) |
Aug 30, 2017 | 8.750 | 8.840 | 8.581 | 8.630 | 1,482,729 | -0.15(-1.71%) |
Aug 29, 2017 | 8.560 | 8.790 | 8.400 | 8.780 | 1,688,055 | +0.08(+0.92%) |
Aug 28, 2017 | 8.650 | 8.710 | 8.520 | 8.700 | 893,182 | +0.07(+0.81%) |
Aug 25, 2017 | 8.700 | 8.710 | 8.510 | 8.630 | 1,115,005 | -0.03(-0.35%) |
Aug 24, 2017 | 8.670 | 8.760 | 8.555 | 8.660 | 1,223,401 | +0.10(+1.17%) |
Aug 23, 2017 | 8.400 | 8.625 | 8.320 | 8.560 | 1,236,898 | +0.06(+0.71%) |
Aug 22, 2017 | 8.360 | 8.520 | 8.290 | 8.500 | 1,321,002 | +0.20(+2.41%) |
Aug 21, 2017 | 8.400 | 8.400 | 8.115 | 8.300 | 1,803,299 | -0.10(-1.19%) |
Aug 18, 2017 | 8.320 | 8.440 | 8.270 | 8.400 | 1,455,798 | +0.01(+0.12%) |
Aug 17, 2017 | 8.440 | 8.587 | 8.330 | 8.390 | 1,563,769 | -0.16(-1.87%) |
Aug 16, 2017 | 8.520 | 8.610 | 8.380 | 8.550 | 1,855,735 | -0.05(-0.58%) |
Aug 15, 2017 | 8.890 | 8.900 | 8.590 | 8.600 | 1,540,066 | -0.29(-3.26%) |
Aug 14, 2017 | 8.750 | 8.980 | 8.705 | 8.890 | 1,742,809 | +0.22(+2.54%) |
Aug 11, 2017 | 8.750 | 8.830 | 8.640 | 8.670 | 1,702,393 | -0.03(-0.34%) |
Aug 10, 2017 | 9.010 | 9.020 | 8.640 | 8.700 | 2,135,894 | -0.35(-3.87%) |
Aug 09, 2017 | 9.050 | 9.130 | 8.935 | 9.050 | 2,386,436 | -0.09(-0.98%) |
Aug 08, 2017 | 9.250 | 9.390 | 9.100 | 9.140 | 3,016,103 | -0.11(-1.19%) |
Aug 07, 2017 | 9.460 | 9.590 | 9.014 | 9.250 | 5,620,269 | -0.32(-3.34%) |
Aug 04, 2017 | 9.990 | 9.990 | 9.300 | 9.570 | 11,490,949 | -1.90(-16.56%) |
Aug 03, 2017 | 11.50 | 11.67 | 11.26 | 11.47 | 2,353,854 | +0.00(+0.00%) |
Aug 02, 2017 | 11.68 | 11.72 | 11.30 | 11.47 | 1,980,810 | -0.25(-2.13%) |
Aug 01, 2017 | 11.84 | 11.86 | 11.60 | 11.72 | 898,580 | -0.01(-0.09%) |
Jul 31, 2017 | 11.74 | 11.80 | 11.61 | 11.73 | 1,414,284 | +0.00(+0.00%) |
Jul 28, 2017 | 11.68 | 11.88 | 11.55 | 11.73 | 1,075,878 | -0.04(-0.34%) |
Jul 27, 2017 | 12.16 | 12.17 | 11.65 | 11.77 | 2,279,228 | -0.33(-2.73%) |
Jul 26, 2017 | 12.22 | 12.24 | 11.89 | 12.10 | 1,870,651 | -0.11(-0.90%) |
Jul 25, 2017 | 12.21 | 12.25 | 11.95 | 12.21 | 1,626,805 | +0.00(+0.00%) |
Jul 24, 2017 | 12.28 | 12.28 | 11.88 | 12.21 | 1,654,875 | -0.12(-0.97%) |
Jul 21, 2017 | 12.21 | 12.38 | 12.11 | 12.33 | 1,541,150 | +0.17(+1.40%) |
Jul 20, 2017 | 12.29 | 11.86 | 12.16 | 3,266,619 | +0.21(+1.76%) | |
Jul 19, 2017 | 11.72 | 12.01 | 11.61 | 11.95 | 1,963,794 | +0.37(+3.20%) |
Jul 18, 2017 | 11.70 | 11.90 | 11.53 | 11.58 | 2,002,037 | +0.27(+2.39%) |
Jul 17, 2017 | 11.37 | 11.38 | 11.13 | 11.31 | 1,116,773 | -0.07(-0.62%) |
Jul 14, 2017 | 11.31 | 11.47 | 11.21 | 11.38 | 1,250,517 | +0.08(+0.71%) |
Jul 13, 2017 | 11.16 | 11.41 | 11.14 | 11.30 | 1,422,577 | +0.21(+1.89%) |
Jul 12, 2017 | 10.92 | 11.13 | 10.92 | 11.09 | 1,038,261 | +0.20(+1.84%) |
Jul 11, 2017 | 10.76 | 10.89 | 10.67 | 10.89 | 1,147,424 | +0.10(+0.93%) |
Jul 10, 2017 | 10.58 | 10.90 | 10.46 | 10.79 | 1,601,155 | +0.19(+1.79%) |
Jul 07, 2017 | 10.47 | 10.70 | 10.44 | 10.60 | 1,198,970 | +0.14(+1.34%) |
Jul 06, 2017 | 10.50 | 10.62 | 10.40 | 10.46 | 999,735 | -0.18(-1.69%) |
Jul 05, 2017 | 10.59 | 10.71 | 10.52 | 10.64 | 969,074 | +0.05(+0.47%) |