Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.06 | 10.10 | 9.800 | 9.840 | 97,221 | -0.23(-2.28%) |
Aug 30, 2017 | 10.15 | 10.28 | 9.810 | 10.07 | 112,076 | -0.08(-0.79%) |
Aug 29, 2017 | 9.770 | 10.38 | 9.500 | 10.15 | 242,427 | +0.33(+3.36%) |
Aug 28, 2017 | 9.470 | 9.910 | 9.325 | 9.820 | 131,530 | +0.35(+3.70%) |
Aug 25, 2017 | 9.230 | 9.590 | 9.215 | 9.470 | 63,752 | +0.21(+2.27%) |
Aug 24, 2017 | 9.200 | 9.350 | 9.100 | 9.260 | 34,293 | +0.12(+1.31%) |
Aug 23, 2017 | 9.080 | 9.165 | 9.060 | 9.140 | 36,201 | +0.02(+0.22%) |
Aug 22, 2017 | 9.080 | 9.250 | 9.070 | 9.120 | 22,941 | +0.08(+0.88%) |
Aug 21, 2017 | 9.030 | 9.110 | 8.884 | 9.040 | 35,856 | -0.07(-0.77%) |
Aug 18, 2017 | 9.100 | 9.150 | 9.040 | 9.110 | 22,751 | -0.04(-0.44%) |
Aug 17, 2017 | 9.120 | 9.355 | 8.980 | 9.150 | 117,473 | +0.04(+0.44%) |
Aug 16, 2017 | 9.460 | 9.460 | 9.050 | 9.110 | 57,569 | -0.35(-3.70%) |
Aug 15, 2017 | 9.600 | 9.610 | 9.251 | 9.460 | 94,139 | -0.15(-1.56%) |
Aug 14, 2017 | 9.130 | 9.650 | 9.010 | 9.610 | 127,660 | +0.48(+5.26%) |
Aug 11, 2017 | 8.990 | 9.130 | 8.680 | 9.130 | 115,418 | +0.19(+2.13%) |
Aug 10, 2017 | 8.480 | 8.990 | 8.370 | 8.940 | 112,305 | +0.38(+4.44%) |
Aug 09, 2017 | 8.490 | 8.680 | 8.355 | 8.560 | 87,343 | +0.01(+0.12%) |
Aug 08, 2017 | 8.650 | 8.750 | 8.530 | 8.550 | 61,113 | -0.15(-1.72%) |
Aug 07, 2017 | 8.680 | 8.720 | 8.550 | 8.700 | 60,335 | -0.03(-0.34%) |
Aug 04, 2017 | 8.600 | 8.760 | 8.520 | 8.730 | 46,777 | +0.07(+0.81%) |
Aug 03, 2017 | 8.480 | 8.670 | 8.480 | 8.660 | 62,893 | +0.16(+1.88%) |
Aug 02, 2017 | 8.560 | 8.610 | 8.440 | 8.500 | 114,601 | -0.05(-0.58%) |
Aug 01, 2017 | 8.720 | 8.720 | 8.250 | 8.550 | 179,742 | -0.16(-1.84%) |
Jul 31, 2017 | 8.860 | 8.880 | 8.520 | 8.710 | 85,874 | -0.13(-1.47%) |
Jul 28, 2017 | 8.860 | 8.923 | 8.720 | 8.840 | 46,018 | -0.11(-1.23%) |
Jul 27, 2017 | 8.960 | 9.205 | 8.880 | 8.950 | 110,576 | +0.00(+0.00%) |
Jul 26, 2017 | 8.710 | 9.000 | 8.520 | 8.950 | 141,952 | +0.27(+3.11%) |
Jul 25, 2017 | 8.760 | 8.830 | 8.650 | 8.680 | 134,047 | -0.05(-0.57%) |
Jul 24, 2017 | 8.700 | 8.760 | 8.590 | 8.730 | 146,662 | +0.04(+0.46%) |
Jul 21, 2017 | 8.640 | 8.800 | 8.330 | 8.690 | 308,545 | -0.09(-1.03%) |
Jul 20, 2017 | 8.600 | 8.795 | 8.470 | 8.780 | 103,360 | +0.21(+2.45%) |
Jul 19, 2017 | 8.530 | 8.790 | 8.450 | 8.570 | 299,890 | +0.08(+0.94%) |
Jul 18, 2017 | 8.380 | 8.690 | 8.113 | 8.490 | 113,282 | +0.02(+0.24%) |
Jul 17, 2017 | 8.100 | 8.750 | 8.040 | 8.470 | 275,786 | +0.43(+5.35%) |
Jul 14, 2017 | 7.940 | 8.180 | 7.860 | 8.040 | 100,034 | +0.08(+1.01%) |
Jul 13, 2017 | 7.590 | 8.070 | 7.490 | 7.960 | 169,453 | +0.37(+4.87%) |
Jul 12, 2017 | 7.460 | 7.600 | 7.450 | 7.590 | 80,993 | +0.14(+1.88%) |
Jul 11, 2017 | 7.460 | 7.640 | 7.440 | 7.450 | 82,650 | -0.05(-0.67%) |
Jul 10, 2017 | 7.500 | 7.840 | 7.440 | 7.500 | 60,853 | +0.00(+0.00%) |
Jul 07, 2017 | 7.480 | 7.530 | 7.400 | 7.500 | 102,092 | +0.02(+0.27%) |
Jul 06, 2017 | 7.510 | 7.550 | 7.430 | 7.480 | 62,476 | -0.08(-1.06%) |
Jul 05, 2017 | 7.730 | 7.730 | 7.480 | 7.560 | 101,600 | -0.18(-2.33%) |
Jul 03, 2017 | 7.800 | 7.854 | 7.720 | 7.740 | 38,979 | -0.05(-0.64%) |
Jun 30, 2017 | 7.800 | 7.850 | 7.660 | 7.790 | 154,660 | +0.01(+0.13%) |
Jun 29, 2017 | 7.750 | 7.910 | 7.580 | 7.780 | 206,335 | +0.00(+0.00%) |
Jun 28, 2017 | 7.850 | 7.991 | 7.680 | 7.780 | 170,091 | -0.04(-0.51%) |
Jun 27, 2017 | 7.900 | 8.030 | 7.800 | 7.820 | 237,329 | -0.13(-1.64%) |
Jun 26, 2017 | 8.100 | 8.110 | 7.900 | 7.950 | 175,089 | -0.19(-2.33%) |
Jun 23, 2017 | 7.830 | 8.370 | 7.760 | 8.140 | 1,982,669 | +0.33(+4.23%) |
Jun 22, 2017 | 7.670 | 7.880 | 7.540 | 7.810 | 163,410 | +0.18(+2.36%) |
Jun 21, 2017 | 7.210 | 7.800 | 7.150 | 7.630 | 420,354 | +0.45(+6.27%) |
Jun 20, 2017 | 7.230 | 7.295 | 7.140 | 7.180 | 180,940 | -0.02(-0.28%) |
Jun 19, 2017 | 7.020 | 7.270 | 7.000 | 7.200 | 231,988 | +0.19(+2.71%) |
Jun 16, 2017 | 6.900 | 7.030 | 6.870 | 7.010 | 284,397 | +0.05(+0.72%) |
Jun 15, 2017 | 7.020 | 7.020 | 6.875 | 6.960 | 111,564 | -0.05(-0.71%) |
Jun 14, 2017 | 6.890 | 7.033 | 6.820 | 7.010 | 134,066 | +0.15(+2.19%) |
Jun 13, 2017 | 6.910 | 7.803 | 6.765 | 6.860 | 141,365 | -0.05(-0.72%) |
Jun 12, 2017 | 6.850 | 7.000 | 6.840 | 6.910 | 228,283 | +0.03(+0.44%) |
Jun 09, 2017 | 6.800 | 6.900 | 6.760 | 6.880 | 151,162 | +0.10(+1.47%) |
Jun 08, 2017 | 6.750 | 6.871 | 6.750 | 6.780 | 133,445 | +0.01(+0.15%) |
Jun 07, 2017 | 6.800 | 6.840 | 6.710 | 6.770 | 87,016 | -0.06(-0.88%) |
Jun 06, 2017 | 6.880 | 7.010 | 6.750 | 6.830 | 134,250 | -0.09(-1.30%) |
Jun 05, 2017 | 7.130 | 7.280 | 6.910 | 6.920 | 152,462 | -0.22(-3.08%) |
Jun 02, 2017 | 7.100 | 7.340 | 7.100 | 7.140 | 179,838 | -0.05(-0.70%) |