Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.42 | 10.54 | 10.19 | 10.32 | 378,319 | +0.09(+0.92%) |
Sep 28, 2017 | 10.32 | 10.42 | 10.05 | 10.22 | 295,574 | -0.11(-1.02%) |
Sep 27, 2017 | 9.961 | 10.37 | 9.961 | 10.33 | 489,126 | +0.36(+3.59%) |
Sep 26, 2017 | 10.11 | 10.23 | 9.851 | 9.970 | 409,733 | -0.08(-0.82%) |
Sep 25, 2017 | 9.763 | 10.21 | 9.763 | 10.05 | 880,120 | +0.34(+3.50%) |
Sep 22, 2017 | 9.212 | 9.745 | 9.212 | 9.713 | 500,701 | +0.46(+5.02%) |
Sep 21, 2017 | 9.354 | 9.387 | 9.207 | 9.249 | 454,280 | -0.07(-0.79%) |
Sep 20, 2017 | 9.396 | 9.648 | 9.092 | 9.322 | 1,018,012 | +0.53(+6.06%) |
Sep 19, 2017 | 8.849 | 8.890 | 8.711 | 8.789 | 420,949 | -0.08(-0.88%) |
Sep 18, 2017 | 8.890 | 8.945 | 8.780 | 8.867 | 412,882 | -0.00(-0.05%) |
Sep 15, 2017 | 8.757 | 8.899 | 8.707 | 8.872 | 631,745 | +0.14(+1.58%) |
Sep 14, 2017 | 8.844 | 8.955 | 8.587 | 8.734 | 379,233 | -0.11(-1.25%) |
Sep 13, 2017 | 8.752 | 9.083 | 8.752 | 8.844 | 479,401 | +0.16(+1.85%) |
Sep 12, 2017 | 8.541 | 8.808 | 8.541 | 8.684 | 284,998 | +0.17(+1.94%) |
Sep 11, 2017 | 8.422 | 8.628 | 8.293 | 8.518 | 529,475 | +0.17(+2.09%) |
Sep 08, 2017 | 8.569 | 8.638 | 8.288 | 8.344 | 313,535 | -0.22(-2.52%) |
Sep 07, 2017 | 8.624 | 8.412 | 8.559 | 364,799 | +0.03(+0.32%) | |
Sep 06, 2017 | 8.573 | 8.688 | 8.275 | 8.532 | 599,861 | +0.01(+0.11%) |
Sep 05, 2017 | 8.752 | 8.785 | 8.408 | 8.523 | 535,406 | -0.28(-3.13%) |
Sep 01, 2017 | 9.244 | 9.253 | 8.555 | 8.798 | 1,338,418 | -0.44(-4.73%) |
Aug 31, 2017 | 8.913 | 9.648 | 8.780 | 9.235 | 7,248,951 | +1.69(+22.41%) |
Aug 30, 2017 | 7.278 | 7.705 | 7.116 | 7.544 | 1,026,576 | +0.30(+4.12%) |
Aug 29, 2017 | 7.310 | 7.425 | 6.926 | 7.245 | 598,229 | -0.22(-2.95%) |
Aug 28, 2017 | 7.861 | 7.861 | 7.397 | 7.466 | 449,783 | -0.40(-5.14%) |
Aug 25, 2017 | 7.916 | 7.507 | 7.870 | 291,208 | +0.34(+4.58%) | |
Aug 24, 2017 | 7.448 | 7.815 | 7.399 | 7.526 | 222,384 | +0.15(+1.99%) |
Aug 23, 2017 | 7.397 | 7.498 | 7.268 | 7.379 | 212,947 | -0.09(-1.23%) |
Aug 22, 2017 | 7.154 | 7.521 | 7.140 | 7.471 | 313,711 | +0.39(+5.45%) |
Aug 21, 2017 | 7.268 | 7.406 | 7.085 | 7.085 | 520,079 | -0.17(-2.28%) |
Aug 18, 2017 | 7.599 | 7.618 | 7.167 | 7.250 | 743,007 | -0.50(-6.41%) |
Aug 17, 2017 | 7.829 | 7.985 | 7.719 | 7.746 | 334,826 | -0.13(-1.63%) |
Aug 16, 2017 | 7.728 | 8.013 | 7.728 | 7.875 | 461,397 | +0.17(+2.21%) |
Aug 15, 2017 | 7.875 | 8.550 | 7.696 | 7.705 | 312,146 | +0.04(+0.54%) |
Aug 14, 2017 | 7.806 | 7.806 | 7.631 | 7.664 | 158,000 | -0.08(-1.01%) |
Aug 11, 2017 | 7.710 | 7.884 | 7.668 | 7.742 | 216,190 | +0.06(+0.72%) |
Aug 10, 2017 | 7.981 | 7.981 | 7.664 | 7.687 | 258,699 | -0.34(-4.29%) |
Aug 09, 2017 | 8.132 | 8.132 | 7.861 | 8.031 | 379,636 | -0.15(-1.80%) |
Aug 08, 2017 | 8.155 | 8.458 | 8.155 | 8.178 | 194,705 | +0.04(+0.45%) |
Aug 07, 2017 | 8.284 | 8.334 | 8.095 | 8.141 | 361,971 | -0.22(-2.58%) |
Aug 04, 2017 | 8.394 | 8.132 | 8.357 | 206,387 | +0.24(+3.00%) | |
Aug 03, 2017 | 8.169 | 8.445 | 8.105 | 8.114 | 185,568 | -0.06(-0.67%) |
Aug 02, 2017 | 8.371 | 8.477 | 8.146 | 8.169 | 187,573 | -0.22(-2.58%) |
Aug 01, 2017 | 8.394 | 8.435 | 8.242 | 8.385 | 259,213 | -0.00(-0.05%) |
Jul 31, 2017 | 8.440 | 8.537 | 8.128 | 8.390 | 455,236 | -0.06(-0.65%) |
Jul 28, 2017 | 8.638 | 8.665 | 8.302 | 8.445 | 148,415 | -0.21(-2.44%) |
Jul 27, 2017 | 8.426 | 8.665 | 8.242 | 8.656 | 197,802 | +0.24(+2.89%) |
Jul 26, 2017 | 8.495 | 8.495 | 8.302 | 8.412 | 153,027 | -0.02(-0.22%) |
Jul 25, 2017 | 8.137 | 8.559 | 8.137 | 8.431 | 479,989 | +0.34(+4.20%) |
Jul 24, 2017 | 8.546 | 8.546 | 8.068 | 8.091 | 437,410 | -0.46(-5.42%) |
Jul 21, 2017 | 8.716 | 8.739 | 8.426 | 8.555 | 271,611 | -0.11(-1.22%) |
Jul 20, 2017 | 8.762 | 8.617 | 8.661 | 135,621 | -0.04(-0.48%) | |
Jul 19, 2017 | 8.642 | 8.729 | 8.559 | 8.702 | 106,240 | +0.06(+0.74%) |
Jul 18, 2017 | 8.886 | 8.886 | 8.555 | 8.638 | 194,749 | -0.25(-2.79%) |
Jul 17, 2017 | 8.780 | 9.051 | 8.771 | 8.886 | 166,756 | +0.10(+1.10%) |
Jul 14, 2017 | 8.968 | 9.056 | 8.716 | 8.789 | 161,237 | -0.20(-2.20%) |
Jul 13, 2017 | 8.638 | 9.037 | 8.638 | 8.987 | 294,836 | +0.41(+4.82%) |
Jul 12, 2017 | 8.674 | 8.821 | 8.515 | 8.573 | 329,101 | -0.05(-0.53%) |
Jul 11, 2017 | 8.601 | 8.716 | 8.417 | 8.619 | 356,045 | +0.08(+0.91%) |
Jul 10, 2017 | 8.968 | 8.968 | 8.532 | 8.541 | 273,761 | -0.42(-4.72%) |
Jul 07, 2017 | 8.964 | 9.111 | 8.831 | 8.964 | 301,738 | -0.02(-0.20%) |
Jul 06, 2017 | 9.276 | 9.276 | 8.945 | 8.982 | 294,122 | -0.33(-3.50%) |
Jul 05, 2017 | 9.478 | 9.515 | 9.157 | 9.308 | 259,522 | -0.18(-1.89%) |