Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.890 | 9.010 | 8.820 | 8.880 | 367,170 | +0.04(+0.45%) |
Sep 28, 2017 | 9.060 | 9.080 | 8.820 | 8.840 | 369,558 | -0.20(-2.21%) |
Sep 27, 2017 | 8.740 | 9.100 | 8.690 | 9.040 | 643,812 | +0.28(+3.20%) |
Sep 26, 2017 | 8.900 | 8.980 | 8.700 | 8.760 | 373,749 | -0.16(-1.79%) |
Sep 25, 2017 | 8.800 | 8.960 | 8.680 | 8.920 | 621,292 | +0.11(+1.25%) |
Sep 22, 2017 | 8.860 | 9.000 | 8.720 | 8.810 | 383,011 | -0.06(-0.68%) |
Sep 21, 2017 | 8.900 | 9.040 | 8.810 | 8.870 | 237,502 | -0.03(-0.34%) |
Sep 20, 2017 | 8.960 | 9.058 | 8.820 | 8.900 | 345,142 | -0.11(-1.22%) |
Sep 19, 2017 | 9.030 | 9.090 | 8.960 | 9.010 | 417,190 | -0.08(-0.88%) |
Sep 18, 2017 | 9.190 | 9.280 | 9.040 | 9.090 | 450,633 | -0.13(-1.41%) |
Sep 15, 2017 | 9.260 | 9.381 | 9.060 | 9.220 | 547,784 | -0.07(-0.75%) |
Sep 14, 2017 | 9.470 | 9.495 | 9.170 | 9.290 | 467,139 | -0.19(-2.00%) |
Sep 13, 2017 | 9.660 | 9.700 | 9.380 | 9.480 | 370,322 | -0.13(-1.35%) |
Sep 12, 2017 | 9.650 | 9.800 | 9.550 | 9.610 | 560,187 | +0.05(+0.52%) |
Sep 11, 2017 | 9.170 | 9.650 | 9.160 | 9.560 | 661,394 | +0.45(+4.94%) |
Sep 08, 2017 | 9.170 | 9.230 | 8.900 | 9.110 | 473,934 | -0.11(-1.19%) |
Sep 07, 2017 | 9.380 | 9.430 | 9.131 | 9.220 | 403,174 | -0.18(-1.91%) |
Sep 06, 2017 | 9.300 | 9.480 | 9.145 | 9.400 | 526,419 | +0.14(+1.51%) |
Sep 05, 2017 | 9.180 | 9.340 | 9.010 | 9.260 | 507,879 | +0.04(+0.43%) |
Sep 01, 2017 | 9.120 | 9.320 | 8.800 | 9.220 | 635,142 | +0.08(+0.88%) |
Aug 31, 2017 | 9.360 | 9.550 | 9.080 | 9.140 | 668,393 | -0.41(-4.29%) |
Aug 30, 2017 | 9.560 | 9.620 | 9.320 | 9.550 | 216,062 | -0.01(-0.10%) |
Aug 29, 2017 | 9.550 | 9.740 | 9.270 | 9.560 | 661,442 | -0.13(-1.34%) |
Aug 28, 2017 | 9.680 | 9.880 | 9.460 | 9.690 | 358,037 | +0.07(+0.73%) |
Aug 25, 2017 | 9.570 | 9.970 | 9.540 | 9.620 | 618,519 | +0.19(+2.01%) |
Aug 24, 2017 | 9.120 | 9.600 | 9.070 | 9.430 | 595,622 | +0.36(+3.97%) |
Aug 23, 2017 | 8.990 | 9.220 | 8.965 | 9.070 | 270,153 | +0.02(+0.22%) |
Aug 22, 2017 | 9.060 | 9.140 | 8.940 | 9.050 | 308,235 | +0.00(+0.00%) |
Aug 21, 2017 | 9.150 | 9.240 | 8.850 | 9.050 | 415,225 | -0.12(-1.31%) |
Aug 18, 2017 | 9.230 | 9.270 | 9.030 | 9.170 | 381,275 | -0.11(-1.19%) |
Aug 17, 2017 | 9.500 | 9.644 | 9.270 | 9.280 | 340,094 | -0.18(-1.90%) |
Aug 16, 2017 | 9.350 | 9.480 | 9.258 | 9.460 | 475,543 | +0.19(+2.05%) |
Aug 15, 2017 | 9.460 | 9.460 | 9.170 | 9.270 | 428,709 | +0.02(+0.22%) |
Aug 14, 2017 | 8.960 | 9.400 | 8.820 | 9.250 | 765,499 | +0.34(+3.82%) |
Aug 11, 2017 | 9.080 | 9.250 | 8.850 | 8.910 | 565,643 | -0.15(-1.66%) |
Aug 10, 2017 | 8.970 | 9.380 | 8.870 | 9.060 | 750,149 | -0.01(-0.11%) |
Aug 09, 2017 | 9.210 | 9.320 | 8.960 | 9.070 | 750,233 | -0.24(-2.58%) |
Aug 08, 2017 | 10.01 | 10.09 | 9.250 | 9.310 | 1,038,581 | -0.66(-6.62%) |
Aug 07, 2017 | 10.03 | 10.18 | 9.890 | 9.970 | 793,360 | -0.03(-0.30%) |
Aug 04, 2017 | 10.27 | 9.960 | 10.00 | 727,059 | -0.02(-0.20%) | |
Aug 03, 2017 | 11.20 | 11.23 | 9.900 | 10.02 | 1,193,250 | -0.98(-8.91%) |
Aug 02, 2017 | 11.34 | 11.40 | 11.00 | 11.00 | 499,308 | -0.22(-1.96%) |
Aug 01, 2017 | 11.52 | 11.65 | 11.12 | 11.22 | 570,077 | -0.24(-2.09%) |
Jul 31, 2017 | 11.71 | 11.79 | 11.30 | 11.46 | 609,428 | +0.07(+0.61%) |
Jul 28, 2017 | 11.45 | 11.63 | 11.17 | 11.39 | 414,512 | -0.08(-0.70%) |
Jul 27, 2017 | 12.03 | 12.11 | 11.39 | 11.47 | 722,962 | -0.56(-4.66%) |
Jul 26, 2017 | 11.87 | 12.17 | 11.79 | 12.03 | 598,026 | +0.16(+1.35%) |
Jul 25, 2017 | 12.39 | 12.42 | 11.85 | 11.87 | 699,288 | -0.32(-2.63%) |
Jul 24, 2017 | 11.99 | 12.20 | 11.84 | 12.19 | 405,902 | +0.21(+1.75%) |
Jul 21, 2017 | 12.27 | 12.51 | 11.79 | 11.98 | 607,695 | -0.33(-2.68%) |
Jul 20, 2017 | 12.85 | 12.25 | 12.31 | 388,197 | -0.38(-2.99%) | |
Jul 19, 2017 | 12.57 | 12.85 | 12.55 | 12.69 | 301,106 | +0.21(+1.68%) |
Jul 18, 2017 | 12.40 | 12.61 | 12.30 | 12.48 | 362,438 | +0.09(+0.73%) |
Jul 17, 2017 | 12.15 | 12.63 | 12.12 | 12.39 | 450,787 | +0.24(+1.98%) |
Jul 14, 2017 | 12.34 | 12.50 | 12.08 | 12.15 | 501,502 | -0.64(-5.00%) |
Jul 13, 2017 | 12.29 | 12.85 | 12.02 | 12.79 | 547,531 | +0.42(+3.40%) |
Jul 12, 2017 | 13.46 | 13.50 | 11.97 | 12.37 | 1,023,311 | -1.14(-8.44%) |
Jul 11, 2017 | 13.42 | 13.66 | 13.36 | 13.51 | 400,681 | +0.15(+1.12%) |
Jul 10, 2017 | 13.10 | 13.48 | 13.05 | 13.36 | 460,183 | +0.32(+2.45%) |
Jul 07, 2017 | 12.96 | 13.09 | 12.71 | 13.04 | 233,486 | +0.09(+0.69%) |
Jul 06, 2017 | 13.22 | 13.23 | 12.85 | 12.95 | 250,054 | -0.31(-2.34%) |
Jul 05, 2017 | 12.75 | 13.40 | 12.68 | 13.26 | 496,318 | +0.54(+4.25%) |