Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.450 | 9.450 | 8.675 | 8.850 | 3,977,993 | +0.50(+5.99%) |
Sep 28, 2017 | 8.200 | 8.450 | 8.100 | 8.350 | 362,975 | +0.15(+1.83%) |
Sep 27, 2017 | 8.345 | 8.200 | 555,979 | +0.30(+3.80%) | ||
Sep 26, 2017 | 7.900 | 7.975 | 7.850 | 7.900 | 621,433 | +0.00(+0.00%) |
Sep 25, 2017 | 7.950 | 8.000 | 7.800 | 7.900 | 643,728 | -0.05(-0.63%) |
Sep 22, 2017 | 7.950 | 8.100 | 7.875 | 7.950 | 549,691 | +0.00(+0.00%) |
Sep 21, 2017 | 8.000 | 8.100 | 7.900 | 7.950 | 772,691 | -0.10(-1.24%) |
Sep 20, 2017 | 8.200 | 8.200 | 7.825 | 8.050 | 835,817 | -0.05(-0.62%) |
Sep 19, 2017 | 7.950 | 8.250 | 7.950 | 8.100 | 2,460,500 | +0.10(+1.25%) |
Sep 18, 2017 | 8.050 | 8.200 | 7.900 | 8.000 | 985,935 | +0.00(+0.00%) |
Sep 15, 2017 | 8.000 | 8.150 | 7.875 | 8.000 | 1,644,544 | +0.15(+1.91%) |
Sep 14, 2017 | 7.950 | 8.200 | 7.775 | 7.850 | 804,315 | -0.10(-1.26%) |
Sep 13, 2017 | 7.900 | 8.025 | 7.750 | 7.950 | 627,999 | +0.05(+0.63%) |
Sep 12, 2017 | 8.000 | 8.025 | 7.850 | 7.900 | 604,314 | +0.00(+0.00%) |
Sep 11, 2017 | 7.850 | 7.950 | 7.800 | 7.900 | 397,456 | +0.15(+1.94%) |
Sep 08, 2017 | 7.900 | 7.900 | 7.625 | 7.750 | 452,303 | -0.10(-1.27%) |
Sep 07, 2017 | 7.950 | 8.050 | 7.775 | 7.850 | 343,768 | -0.10(-1.26%) |
Sep 06, 2017 | 7.850 | 8.000 | 7.675 | 7.950 | 434,431 | +0.20(+2.58%) |
Sep 05, 2017 | 7.950 | 8.050 | 7.700 | 7.750 | 497,620 | -0.25(-3.12%) |
Sep 01, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 397,711 | +0.10(+1.27%) |
Aug 31, 2017 | 7.900 | 8.100 | 7.825 | 7.900 | 837,792 | -0.05(-0.63%) |
Aug 30, 2017 | 7.800 | 8.100 | 7.800 | 7.950 | 375,119 | +0.15(+1.92%) |
Aug 29, 2017 | 7.700 | 7.850 | 7.650 | 7.800 | 355,929 | +0.00(+0.00%) |
Aug 28, 2017 | 7.550 | 7.900 | 7.550 | 7.800 | 819,476 | -0.10(-1.27%) |
Aug 25, 2017 | 7.850 | 7.975 | 7.800 | 7.900 | 289,811 | +0.05(+0.64%) |
Aug 24, 2017 | 7.900 | 7.900 | 7.800 | 7.850 | 182,010 | +0.00(+0.00%) |
Aug 23, 2017 | 7.900 | 7.950 | 7.725 | 7.850 | 346,248 | -0.10(-1.26%) |
Aug 22, 2017 | 7.600 | 8.050 | 7.600 | 7.950 | 449,330 | +0.30(+3.92%) |
Aug 21, 2017 | 7.600 | 7.800 | 7.550 | 7.650 | 729,516 | +0.10(+1.32%) |
Aug 18, 2017 | 7.650 | 7.850 | 7.550 | 7.550 | 1,449,429 | -0.20(-2.58%) |
Aug 17, 2017 | 7.950 | 8.000 | 7.650 | 7.750 | 1,231,209 | -0.20(-2.52%) |
Aug 16, 2017 | 7.800 | 8.050 | 7.750 | 7.950 | 1,564,511 | +0.10(+1.27%) |
Aug 15, 2017 | 8.050 | 8.350 | 7.700 | 7.850 | 3,251,252 | -2.00(-20.30%) |
Aug 14, 2017 | 9.600 | 9.900 | 9.500 | 9.850 | 375,388 | +0.35(+3.68%) |
Aug 11, 2017 | 9.650 | 9.675 | 9.425 | 9.500 | 307,714 | -0.05(-0.52%) |
Aug 10, 2017 | 9.650 | 9.800 | 9.500 | 9.550 | 348,625 | -0.15(-1.55%) |
Aug 09, 2017 | 9.750 | 9.800 | 9.650 | 9.700 | 304,176 | -0.10(-1.02%) |
Aug 08, 2017 | 9.750 | 9.850 | 9.675 | 9.800 | 276,405 | +0.00(+0.00%) |
Aug 07, 2017 | 9.850 | 9.900 | 9.750 | 9.800 | 330,317 | -0.05(-0.51%) |
Aug 04, 2017 | 9.900 | 9.950 | 9.700 | 9.850 | 707,216 | -0.05(-0.51%) |
Aug 03, 2017 | 10.00 | 10.05 | 9.850 | 9.900 | 515,226 | -0.05(-0.50%) |
Aug 02, 2017 | 10.00 | 10.05 | 9.825 | 9.950 | 730,711 | -0.05(-0.50%) |
Aug 01, 2017 | 10.05 | 10.10 | 9.950 | 10.00 | 175,809 | -0.05(-0.50%) |
Jul 31, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 539,005 | +0.05(+0.50%) |
Jul 28, 2017 | 10.05 | 10.07 | 9.950 | 10.00 | 195,254 | -0.10(-0.99%) |
Jul 27, 2017 | 10.40 | 10.45 | 9.900 | 10.10 | 356,553 | -0.30(-2.88%) |
Jul 26, 2017 | 10.25 | 10.45 | 10.05 | 10.40 | 373,935 | +0.20(+1.96%) |
Jul 25, 2017 | 10.20 | 10.30 | 10.05 | 10.20 | 300,175 | +0.00(+0.00%) |
Jul 24, 2017 | 10.15 | 10.20 | 10.03 | 10.20 | 234,380 | +0.05(+0.49%) |
Jul 21, 2017 | 10.30 | 10.30 | 10.05 | 10.15 | 222,602 | -0.10(-0.98%) |
Jul 20, 2017 | 10.30 | 10.20 | 10.25 | 155,022 | -0.05(-0.49%) | |
Jul 19, 2017 | 10.25 | 10.30 | 9.950 | 10.30 | 357,381 | +0.10(+0.98%) |
Jul 18, 2017 | 10.15 | 10.20 | 10.05 | 10.20 | 197,339 | +0.05(+0.49%) |
Jul 17, 2017 | 10.10 | 10.20 | 10.00 | 10.15 | 307,628 | +0.00(+0.00%) |
Jul 14, 2017 | 9.950 | 10.15 | 9.950 | 10.15 | 151,694 | +0.20(+2.01%) |
Jul 13, 2017 | 9.900 | 10.05 | 9.850 | 9.950 | 571,368 | +0.05(+0.51%) |
Jul 12, 2017 | 10.00 | 10.05 | 9.875 | 9.900 | 520,862 | +0.00(+0.00%) |
Jul 11, 2017 | 9.750 | 9.900 | 9.675 | 9.900 | 291,812 | +0.20(+2.06%) |
Jul 10, 2017 | 9.600 | 9.800 | 9.550 | 9.700 | 353,917 | +0.10(+1.04%) |
Jul 07, 2017 | 9.550 | 9.700 | 9.550 | 9.600 | 158,237 | +0.10(+1.05%) |
Jul 06, 2017 | 9.400 | 9.600 | 9.400 | 9.500 | 621,874 | +0.00(+0.00%) |
Jul 05, 2017 | 9.400 | 9.600 | 9.300 | 9.500 | 389,541 | +0.10(+1.06%) |