Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.480 | 9.615 | 9.330 | 9.330 | 1,293,130 | -0.19(-2.00%) |
Sep 28, 2017 | 9.490 | 9.820 | 9.405 | 9.520 | 2,312,475 | +0.01(+0.11%) |
Sep 27, 2017 | 9.020 | 9.540 | 9.020 | 9.510 | 1,384,338 | +0.49(+5.43%) |
Sep 26, 2017 | 8.830 | 9.160 | 8.830 | 9.020 | 1,908,272 | +0.19(+2.15%) |
Sep 25, 2017 | 8.920 | 9.070 | 8.710 | 8.830 | 1,534,605 | -0.05(-0.56%) |
Sep 22, 2017 | 8.800 | 9.010 | 8.685 | 8.880 | 1,215,780 | +0.09(+1.02%) |
Sep 21, 2017 | 8.970 | 9.070 | 8.670 | 8.790 | 1,016,830 | -0.21(-2.33%) |
Sep 20, 2017 | 9.110 | 9.240 | 8.860 | 9.000 | 1,503,319 | -0.17(-1.85%) |
Sep 19, 2017 | 9.200 | 9.430 | 9.090 | 9.170 | 2,130,428 | +0.15(+1.66%) |
Sep 18, 2017 | 8.720 | 9.270 | 8.720 | 9.020 | 2,050,467 | +0.32(+3.68%) |
Sep 15, 2017 | 8.450 | 8.804 | 8.450 | 8.700 | 1,825,304 | +0.24(+2.84%) |
Sep 14, 2017 | 8.340 | 8.480 | 8.120 | 8.460 | 1,481,687 | +0.12(+1.44%) |
Sep 13, 2017 | 8.130 | 8.600 | 8.110 | 8.340 | 2,081,427 | +0.28(+3.47%) |
Sep 12, 2017 | 7.970 | 8.250 | 7.820 | 8.060 | 2,724,978 | +0.15(+1.90%) |
Sep 11, 2017 | 8.020 | 8.380 | 7.880 | 7.910 | 2,381,819 | -0.09(-1.12%) |
Sep 08, 2017 | 8.810 | 8.830 | 7.955 | 8.000 | 3,267,708 | -0.77(-8.78%) |
Sep 07, 2017 | 8.770 | 9.010 | 8.680 | 8.770 | 2,507,815 | -0.02(-0.23%) |
Sep 06, 2017 | 8.530 | 9.000 | 8.450 | 8.790 | 2,710,207 | +0.29(+3.41%) |
Sep 05, 2017 | 8.490 | 8.580 | 8.310 | 8.500 | 1,803,923 | +0.00(+0.00%) |
Sep 01, 2017 | 8.320 | 8.520 | 8.190 | 8.500 | 1,367,785 | +0.21(+2.53%) |
Aug 31, 2017 | 8.610 | 8.675 | 8.250 | 8.290 | 2,087,917 | -0.26(-3.04%) |
Aug 30, 2017 | 8.910 | 8.970 | 8.470 | 8.550 | 2,615,058 | -0.34(-3.82%) |
Aug 29, 2017 | 8.710 | 8.990 | 8.570 | 8.890 | 2,469,840 | +0.05(+0.57%) |
Aug 28, 2017 | 8.690 | 8.970 | 8.590 | 8.840 | 2,412,863 | +0.20(+2.31%) |
Aug 25, 2017 | 8.220 | 8.800 | 8.110 | 8.640 | 3,128,224 | +0.42(+5.11%) |
Aug 24, 2017 | 7.710 | 8.540 | 7.700 | 8.220 | 5,508,304 | +0.73(+9.75%) |
Aug 23, 2017 | 7.250 | 7.630 | 6.990 | 7.490 | 4,432,431 | +0.34(+4.76%) |
Aug 22, 2017 | 7.200 | 7.220 | 6.800 | 7.150 | 3,352,136 | -0.03(-0.42%) |
Aug 21, 2017 | 7.610 | 7.690 | 7.130 | 7.180 | 2,627,609 | -0.31(-4.14%) |
Aug 18, 2017 | 7.740 | 7.750 | 7.280 | 7.490 | 3,735,836 | -0.28(-3.60%) |
Aug 17, 2017 | 7.850 | 8.050 | 7.760 | 7.770 | 2,150,482 | -0.09(-1.15%) |
Aug 16, 2017 | 8.100 | 8.220 | 7.760 | 7.860 | 2,971,301 | -0.18(-2.24%) |
Aug 15, 2017 | 8.270 | 8.440 | 8.030 | 8.040 | 3,332,325 | -0.17(-2.07%) |
Aug 14, 2017 | 8.240 | 8.470 | 8.050 | 8.210 | 2,742,541 | +0.01(+0.12%) |
Aug 11, 2017 | 8.770 | 8.990 | 7.920 | 8.200 | 5,573,946 | -0.61(-6.92%) |
Aug 10, 2017 | 8.850 | 9.320 | 8.760 | 8.810 | 5,062,805 | -0.06(-0.68%) |
Aug 09, 2017 | 9.000 | 9.570 | 8.370 | 8.870 | 19,544,448 | -2.97(-25.08%) |
Aug 08, 2017 | 11.82 | 12.59 | 11.61 | 11.84 | 5,396,271 | +0.64(+5.71%) |
Aug 07, 2017 | 11.59 | 11.86 | 11.00 | 11.20 | 2,265,749 | -0.44(-3.78%) |
Aug 04, 2017 | 11.20 | 11.79 | 11.10 | 11.64 | 1,982,195 | +0.49(+4.39%) |
Aug 03, 2017 | 10.61 | 11.46 | 10.60 | 11.15 | 3,084,199 | +0.55(+5.19%) |
Aug 02, 2017 | 11.48 | 11.62 | 10.60 | 10.60 | 1,939,830 | -0.89(-7.75%) |
Aug 01, 2017 | 11.30 | 11.50 | 11.17 | 11.49 | 2,819,004 | +0.24(+2.13%) |
Jul 31, 2017 | 10.98 | 11.44 | 10.85 | 11.25 | 2,810,787 | +0.21(+1.90%) |
Jul 28, 2017 | 10.94 | 11.15 | 10.84 | 11.04 | 1,891,617 | +0.07(+0.64%) |
Jul 27, 2017 | 10.77 | 11.12 | 10.29 | 10.97 | 2,094,310 | +0.14(+1.29%) |
Jul 26, 2017 | 11.05 | 11.12 | 10.54 | 10.83 | 1,818,548 | -0.19(-1.72%) |
Jul 25, 2017 | 10.62 | 11.29 | 10.61 | 11.02 | 2,424,053 | +0.44(+4.16%) |
Jul 24, 2017 | 10.65 | 10.89 | 10.40 | 10.58 | 1,734,364 | -0.16(-1.49%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.57 | 10.74 | 2,026,659 | -0.13(-1.20%) |
Jul 20, 2017 | 10.60 | 11.05 | 10.52 | 10.87 | 1,825,509 | +0.33(+3.13%) |
Jul 19, 2017 | 10.26 | 10.63 | 10.22 | 10.54 | 1,150,345 | +0.33(+3.23%) |
Jul 18, 2017 | 10.39 | 10.49 | 10.08 | 10.21 | 1,441,426 | -0.19(-1.83%) |
Jul 17, 2017 | 10.16 | 10.55 | 10.05 | 10.40 | 1,735,552 | +0.27(+2.67%) |
Jul 14, 2017 | 9.830 | 10.16 | 9.740 | 10.13 | 1,684,679 | +0.33(+3.37%) |
Jul 13, 2017 | 9.470 | 9.940 | 9.460 | 9.800 | 1,988,376 | +0.35(+3.70%) |
Jul 12, 2017 | 10.02 | 10.19 | 9.240 | 9.450 | 2,722,867 | -0.53(-5.31%) |
Jul 11, 2017 | 10.56 | 10.60 | 9.920 | 9.980 | 3,487,153 | -0.56(-5.31%) |
Jul 10, 2017 | 10.41 | 10.55 | 10.08 | 10.54 | 2,075,628 | +0.10(+0.96%) |
Jul 07, 2017 | 9.830 | 10.52 | 9.790 | 10.44 | 2,382,529 | +0.63(+6.42%) |
Jul 06, 2017 | 10.23 | 10.24 | 9.740 | 9.810 | 1,982,335 | -0.46(-4.48%) |
Jul 05, 2017 | 10.39 | 10.59 | 10.05 | 10.27 | 1,780,187 | -0.12(-1.15%) |