Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.099 | 9.099 | 8.272 | 8.272 | 39,955 | -0.78(-8.66%) |
Sep 28, 2017 | 8.915 | 9.264 | 8.915 | 9.056 | 42,285 | +0.14(+1.62%) |
Sep 27, 2017 | 10.11 | 10.11 | 8.272 | 8.911 | 102,609 | -0.74(-7.66%) |
Sep 26, 2017 | 8.731 | 10.02 | 8.319 | 9.650 | 135,311 | +1.01(+11.70%) |
Sep 25, 2017 | 7.812 | 8.886 | 7.812 | 8.639 | 93,763 | +0.85(+10.98%) |
Sep 22, 2017 | 7.396 | 7.811 | 7.367 | 7.785 | 48,924 | +0.27(+3.55%) |
Sep 21, 2017 | 7.776 | 7.879 | 7.170 | 7.518 | 39,770 | -0.18(-2.40%) |
Sep 20, 2017 | 7.806 | 7.950 | 7.439 | 7.703 | 62,469 | -0.01(-0.13%) |
Sep 19, 2017 | 7.792 | 7.904 | 7.353 | 7.713 | 24,648 | -0.01(-0.10%) |
Sep 18, 2017 | 7.536 | 7.720 | 7.169 | 7.720 | 50,283 | -0.09(-1.11%) |
Sep 15, 2017 | 7.351 | 7.810 | 7.117 | 7.807 | 125,112 | +0.73(+10.31%) |
Sep 14, 2017 | 6.893 | 7.348 | 6.819 | 7.077 | 72,723 | +0.09(+1.32%) |
Sep 13, 2017 | 6.893 | 7.076 | 6.575 | 6.985 | 54,313 | +0.16(+2.37%) |
Sep 12, 2017 | 6.770 | 6.985 | 6.463 | 6.823 | 33,299 | +0.21(+3.11%) |
Sep 11, 2017 | 6.755 | 7.077 | 6.096 | 6.617 | 63,279 | -0.22(-3.19%) |
Sep 08, 2017 | 7.358 | 7.490 | 6.746 | 6.835 | 74,987 | -0.43(-5.86%) |
Sep 07, 2017 | 7.491 | 7.720 | 7.099 | 7.261 | 51,145 | -0.18(-2.47%) |
Sep 06, 2017 | 7.720 | 7.903 | 7.353 | 7.444 | 48,873 | +0.00(+0.00%) |
Sep 05, 2017 | 7.904 | 8.254 | 7.003 | 7.444 | 83,303 | -0.44(-5.64%) |
Sep 01, 2017 | 7.812 | 8.272 | 7.444 | 7.889 | 51,263 | +0.08(+0.99%) |
Aug 31, 2017 | 7.536 | 8.272 | 7.523 | 7.812 | 108,650 | +0.23(+3.06%) |
Aug 30, 2017 | 7.444 | 7.626 | 7.353 | 7.580 | 64,526 | -0.01(-0.17%) |
Aug 29, 2017 | 7.812 | 8.208 | 7.077 | 7.593 | 116,266 | -0.41(-5.14%) |
Aug 28, 2017 | 8.705 | 8.915 | 7.812 | 8.005 | 139,006 | -0.57(-6.66%) |
Aug 25, 2017 | 9.021 | 9.283 | 8.387 | 8.576 | 133,439 | -0.48(-5.27%) |
Aug 24, 2017 | 9.032 | 9.283 | 9.007 | 9.053 | 152,895 | -0.05(-0.51%) |
Aug 23, 2017 | 8.970 | 9.558 | 8.886 | 9.099 | 91,796 | -0.09(-1.00%) |
Aug 22, 2017 | 9.099 | 9.374 | 8.977 | 9.191 | 51,219 | +0.00(+0.00%) |
Aug 21, 2017 | 9.191 | 9.283 | 8.841 | 9.191 | 94,975 | -0.09(-0.99%) |
Aug 18, 2017 | 8.915 | 9.283 | 8.731 | 9.283 | 37,163 | +0.28(+3.06%) |
Aug 17, 2017 | 9.283 | 9.283 | 8.754 | 9.007 | 84,188 | -0.09(-1.01%) |
Aug 16, 2017 | 9.191 | 9.374 | 8.768 | 9.099 | 53,646 | +0.00(+0.04%) |
Aug 15, 2017 | 9.191 | 9.374 | 9.008 | 9.095 | 25,580 | -0.19(-2.02%) |
Aug 14, 2017 | 9.650 | 9.650 | 8.916 | 9.283 | 55,254 | +0.00(+0.00%) |
Aug 11, 2017 | 9.191 | 9.558 | 9.010 | 9.283 | 62,042 | +0.31(+3.40%) |
Aug 10, 2017 | 8.731 | 8.977 | 7.812 | 8.977 | 120,442 | +0.25(+2.82%) |
Aug 09, 2017 | 9.650 | 10.11 | 8.731 | 8.731 | 112,442 | -0.46(-5.00%) |
Aug 08, 2017 | 9.650 | 9.880 | 8.639 | 9.191 | 342,119 | +0.00(+0.00%) |
Aug 07, 2017 | 10.57 | 10.57 | 9.191 | 9.191 | 707,943 | -1.84(-16.67%) |
Aug 04, 2017 | 10.57 | 11.03 | 10.57 | 11.03 | 92,981 | +0.46(+4.35%) |
Aug 03, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 95,549 | -0.46(-4.17%) |
Aug 02, 2017 | 10.57 | 11.03 | 10.11 | 11.03 | 55,708 | +0.46(+4.35%) |
Aug 01, 2017 | 11.03 | 11.49 | 10.11 | 10.57 | 129,706 | -0.92(-8.00%) |
Jul 31, 2017 | 11.95 | 11.95 | 11.49 | 11.49 | 32,391 | -0.46(-3.85%) |
Jul 28, 2017 | 11.95 | 11.99 | 11.49 | 11.95 | 25,209 | -0.46(-3.70%) |
Jul 27, 2017 | 11.49 | 12.41 | 11.49 | 12.41 | 54,948 | +0.46(+3.85%) |
Jul 26, 2017 | 11.03 | 13.33 | 10.57 | 11.95 | 179,586 | +1.38(+13.04%) |
Jul 25, 2017 | 11.49 | 11.95 | 10.57 | 10.57 | 105,216 | -0.46(-4.17%) |
Jul 24, 2017 | 10.57 | 11.49 | 10.57 | 11.03 | 100,453 | +0.46(+4.35%) |
Jul 21, 2017 | 11.03 | 11.03 | 10.11 | 10.57 | 65,331 | +0.00(+0.00%) |
Jul 20, 2017 | 10.57 | 11.03 | 10.57 | 10.57 | 66,843 | +0.00(+0.00%) |
Jul 19, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 94,645 | +0.46(+4.55%) |
Jul 18, 2017 | 10.57 | 10.57 | 10.11 | 10.11 | 82,648 | -0.92(-8.33%) |
Jul 17, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 42,425 | +0.00(+0.00%) |
Jul 14, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 30,405 | +0.00(+0.00%) |
Jul 13, 2017 | 11.03 | 11.03 | 9.650 | 11.03 | 82,175 | +0.46(+4.35%) |
Jul 12, 2017 | 11.03 | 11.49 | 10.57 | 10.57 | 67,935 | -0.46(-4.17%) |
Jul 11, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 65,681 | +0.00(+0.00%) |
Jul 10, 2017 | 11.49 | 11.95 | 11.03 | 11.03 | 67,001 | -0.46(-4.00%) |
Jul 07, 2017 | 11.95 | 12.41 | 11.03 | 11.49 | 88,000 | -0.46(-3.85%) |
Jul 06, 2017 | 12.87 | 12.87 | 11.95 | 11.95 | 89,858 | -0.92(-7.14%) |
Jul 05, 2017 | 12.87 | 12.87 | 12.56 | 12.87 | 76,192 | +0.46(+3.70%) |