Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.420 | 10.04 | 9.325 | 9.935 | 936,878 | +0.71(+7.64%) |
Aug 30, 2017 | 9.300 | 9.420 | 9.107 | 9.230 | 228,912 | -0.00(-0.05%) |
Aug 29, 2017 | 9.090 | 9.270 | 9.082 | 9.235 | 145,978 | +0.04(+0.49%) |
Aug 28, 2017 | 9.200 | 9.225 | 9.000 | 9.190 | 51,568 | -0.01(-0.11%) |
Aug 25, 2017 | 9.420 | 9.425 | 9.080 | 9.200 | 113,744 | -0.04(-0.43%) |
Aug 24, 2017 | 9.235 | 9.470 | 9.090 | 9.240 | 120,848 | -0.05(-0.54%) |
Aug 23, 2017 | 9.085 | 9.455 | 8.970 | 9.290 | 115,798 | +0.09(+0.98%) |
Aug 22, 2017 | 9.110 | 9.263 | 9.018 | 9.200 | 56,984 | +0.08(+0.93%) |
Aug 21, 2017 | 9.225 | 9.240 | 8.760 | 9.115 | 131,392 | -0.09(-1.00%) |
Aug 18, 2017 | 9.015 | 9.345 | 8.880 | 9.207 | 81,206 | +0.21(+2.31%) |
Aug 17, 2017 | 9.550 | 9.695 | 8.570 | 9.000 | 336,846 | -0.70(-7.17%) |
Aug 16, 2017 | 9.625 | 10.30 | 9.515 | 9.695 | 345,644 | +0.10(+0.99%) |
Aug 15, 2017 | 9.185 | 9.610 | 9.085 | 9.600 | 129,082 | +0.29(+3.17%) |
Aug 14, 2017 | 9.250 | 9.500 | 9.000 | 9.305 | 185,046 | +0.14(+1.53%) |
Aug 11, 2017 | 9.050 | 9.195 | 8.875 | 9.165 | 64,634 | +0.11(+1.27%) |
Aug 10, 2017 | 8.981 | 9.250 | 8.050 | 9.050 | 516,430 | -0.16(-1.74%) |
Aug 09, 2017 | 9.055 | 9.340 | 8.950 | 9.210 | 95,026 | +0.16(+1.77%) |
Aug 08, 2017 | 9.215 | 9.292 | 8.961 | 9.050 | 153,450 | -0.07(-0.82%) |
Aug 07, 2017 | 9.285 | 9.675 | 9.072 | 9.125 | 229,386 | -0.25(-2.67%) |
Aug 04, 2017 | 9.395 | 9.736 | 8.925 | 9.375 | 325,952 | -0.02(-0.21%) |
Aug 03, 2017 | 9.135 | 9.750 | 8.885 | 9.395 | 576,454 | +0.26(+2.85%) |
Aug 02, 2017 | 9.286 | 9.286 | 8.888 | 9.135 | 231,296 | -0.06(-0.71%) |
Aug 01, 2017 | 9.065 | 9.280 | 9.005 | 9.200 | 426,898 | +0.15(+1.71%) |
Jul 31, 2017 | 9.200 | 9.445 | 8.900 | 9.045 | 463,862 | -0.15(-1.68%) |
Jul 28, 2017 | 8.895 | 9.500 | 8.895 | 9.200 | 140,894 | +0.20(+2.22%) |
Jul 27, 2017 | 9.375 | 9.545 | 8.885 | 9.000 | 373,186 | -0.50(-5.26%) |
Jul 26, 2017 | 8.230 | 9.635 | 8.210 | 9.500 | 493,788 | +1.38(+17.07%) |
Jul 25, 2017 | 7.855 | 8.206 | 7.405 | 8.115 | 504,022 | +0.19(+2.33%) |
Jul 24, 2017 | 8.060 | 8.172 | 7.925 | 7.930 | 73,856 | -0.13(-1.61%) |
Jul 21, 2017 | 8.075 | 8.280 | 7.925 | 8.060 | 72,076 | -0.07(-0.86%) |
Jul 20, 2017 | 8.375 | 8.475 | 8.066 | 8.130 | 113,954 | -0.28(-3.33%) |
Jul 19, 2017 | 8.490 | 8.600 | 8.285 | 8.410 | 230,598 | -0.15(-1.75%) |
Jul 18, 2017 | 8.425 | 8.600 | 8.060 | 8.560 | 177,620 | +0.16(+1.90%) |
Jul 17, 2017 | 7.810 | 8.562 | 7.715 | 8.400 | 470,592 | +0.58(+7.49%) |
Jul 14, 2017 | 7.645 | 7.875 | 7.590 | 7.815 | 218,042 | +0.07(+0.84%) |
Jul 13, 2017 | 7.605 | 7.850 | 7.522 | 7.750 | 137,946 | +0.05(+0.65%) |
Jul 12, 2017 | 7.665 | 7.990 | 7.625 | 7.700 | 176,516 | +0.02(+0.26%) |
Jul 11, 2017 | 7.820 | 7.875 | 7.575 | 7.680 | 199,324 | -0.20(-2.54%) |
Jul 10, 2017 | 7.925 | 7.950 | 7.815 | 7.880 | 88,268 | -0.12(-1.44%) |
Jul 07, 2017 | 7.995 | 8.140 | 7.745 | 7.995 | 235,972 | -0.01(-0.19%) |
Jul 06, 2017 | 7.995 | 8.090 | 7.700 | 8.010 | 289,916 | -0.04(-0.44%) |
Jul 05, 2017 | 7.990 | 8.250 | 7.875 | 8.045 | 345,672 | +0.19(+2.42%) |
Jul 03, 2017 | 8.090 | 8.390 | 7.795 | 7.855 | 171,444 | -0.24(-2.96%) |
Jun 30, 2017 | 8.145 | 8.262 | 7.685 | 8.095 | 122,132 | -0.05(-0.61%) |
Jun 29, 2017 | 8.205 | 8.250 | 7.845 | 8.145 | 165,840 | -0.08(-0.97%) |
Jun 28, 2017 | 8.230 | 8.487 | 8.010 | 8.225 | 171,602 | +0.00(+0.06%) |
Jun 27, 2017 | 8.340 | 8.500 | 7.915 | 8.220 | 321,528 | -0.19(-2.26%) |
Jun 26, 2017 | 8.680 | 8.825 | 8.250 | 8.410 | 236,384 | -0.20(-2.27%) |
Jun 23, 2017 | 8.650 | 8.845 | 8.100 | 8.605 | 1,189,606 | +0.51(+6.23%) |
Jun 22, 2017 | 7.905 | 8.535 | 7.730 | 8.100 | 741,690 | +0.22(+2.86%) |
Jun 21, 2017 | 7.700 | 7.977 | 7.598 | 7.875 | 183,820 | +0.24(+3.08%) |
Jun 20, 2017 | 7.700 | 7.900 | 7.555 | 7.640 | 124,474 | -0.01(-0.13%) |
Jun 19, 2017 | 7.975 | 8.155 | 7.573 | 7.650 | 364,478 | +0.00(+0.00%) |
Jun 16, 2017 | 7.505 | 7.725 | 7.433 | 7.650 | 36,992 | +0.08(+0.99%) |
Jun 15, 2017 | 7.610 | 7.990 | 7.289 | 7.575 | 22,552 | +0.06(+0.73%) |
Jun 14, 2017 | 7.295 | 7.855 | 7.165 | 7.520 | 114,960 | +0.26(+3.58%) |
Jun 13, 2017 | 7.100 | 7.305 | 6.825 | 7.260 | 91,194 | +0.23(+3.35%) |
Jun 12, 2017 | 7.900 | 7.900 | 6.955 | 7.025 | 69,342 | -0.84(-10.74%) |
Jun 09, 2017 | 7.905 | 8.104 | 7.565 | 7.870 | 43,192 | -0.12(-1.50%) |
Jun 08, 2017 | 8.175 | 8.175 | 7.762 | 7.990 | 30,626 | +0.02(+0.25%) |
Jun 07, 2017 | 7.900 | 8.275 | 7.900 | 7.970 | 103,564 | +0.12(+1.53%) |
Jun 06, 2017 | 7.965 | 8.600 | 7.558 | 7.850 | 90,930 | -0.15(-1.88%) |
Jun 05, 2017 | 7.030 | 8.625 | 7.030 | 8.000 | 318,082 | +0.96(+13.56%) |
Jun 02, 2017 | 6.760 | 7.050 | 6.617 | 7.045 | 71,826 | +0.32(+4.76%) |