Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.208 | 9.427 | 9.193 | 9.393 | 54,228,392 | +0.26(+2.84%) |
Aug 30, 2017 | 8.844 | 9.175 | 8.828 | 9.134 | 54,273,532 | +0.31(+3.46%) |
Aug 29, 2017 | 8.494 | 8.867 | 8.473 | 8.828 | 43,322,860 | +0.11(+1.23%) |
Aug 28, 2017 | 8.721 | 8.784 | 8.640 | 8.721 | 33,709,024 | +0.08(+0.88%) |
Aug 25, 2017 | 8.792 | 8.866 | 8.613 | 8.645 | 47,439,736 | -0.06(-0.67%) |
Aug 24, 2017 | 8.841 | 8.861 | 8.550 | 8.704 | 49,756,360 | -0.07(-0.83%) |
Aug 23, 2017 | 8.730 | 8.838 | 8.719 | 8.777 | 42,983,500 | -0.10(-1.12%) |
Aug 22, 2017 | 8.623 | 8.902 | 8.619 | 8.876 | 48,240,992 | +0.38(+4.45%) |
Aug 21, 2017 | 8.528 | 8.578 | 8.330 | 8.498 | 44,249,956 | -0.02(-0.18%) |
Aug 18, 2017 | 8.556 | 8.697 | 8.420 | 8.513 | 66,509,232 | -0.03(-0.35%) |
Aug 17, 2017 | 8.992 | 9.036 | 8.542 | 8.543 | 81,145,168 | -0.56(-6.15%) |
Aug 16, 2017 | 9.119 | 9.229 | 9.013 | 9.103 | 50,465,912 | +0.05(+0.52%) |
Aug 15, 2017 | 9.090 | 9.108 | 8.982 | 9.056 | 36,984,004 | +0.02(+0.18%) |
Aug 14, 2017 | 8.904 | 9.079 | 8.901 | 9.040 | 48,737,500 | +0.34(+3.89%) |
Aug 11, 2017 | 8.548 | 8.759 | 8.488 | 8.701 | 53,919,308 | +0.19(+2.29%) |
Aug 10, 2017 | 8.944 | 8.961 | 8.486 | 8.507 | 83,627,080 | -0.59(-6.49%) |
Aug 09, 2017 | 8.909 | 9.109 | 8.846 | 9.097 | 50,711,420 | -0.04(-0.39%) |
Aug 08, 2017 | 9.127 | 9.355 | 9.055 | 9.133 | 53,110,468 | -0.03(-0.37%) |
Aug 07, 2017 | 9.061 | 9.182 | 9.022 | 9.167 | 28,078,588 | +0.16(+1.77%) |
Aug 04, 2017 | 9.026 | 9.076 | 8.905 | 9.008 | 36,616,284 | +0.03(+0.39%) |
Aug 03, 2017 | 9.101 | 9.105 | 8.917 | 8.973 | 37,173,900 | -0.09(-1.04%) |
Aug 02, 2017 | 9.171 | 9.180 | 8.822 | 9.067 | 56,510,440 | +0.07(+0.73%) |
Aug 01, 2017 | 9.032 | 9.040 | 8.920 | 9.001 | 31,292,264 | +0.06(+0.65%) |
Jul 31, 2017 | 9.135 | 9.170 | 8.883 | 8.943 | 45,399,696 | -0.12(-1.30%) |
Jul 28, 2017 | 8.930 | 9.102 | 8.873 | 9.061 | 35,865,180 | -0.03(-0.32%) |
Jul 27, 2017 | 9.441 | 9.461 | 8.758 | 9.090 | 96,751,720 | -0.17(-1.78%) |
Jul 26, 2017 | 9.232 | 9.272 | 9.193 | 9.255 | 30,943,622 | +0.08(+0.90%) |
Jul 25, 2017 | 9.149 | 9.234 | 9.094 | 9.173 | 48,204,508 | -0.06(-0.67%) |
Jul 24, 2017 | 9.114 | 9.258 | 9.084 | 9.235 | 45,413,796 | +0.12(+1.30%) |
Jul 21, 2017 | 9.017 | 9.117 | 8.975 | 9.116 | 44,518,056 | -0.01(-0.15%) |
Jul 20, 2017 | 9.162 | 9.181 | 9.014 | 9.130 | 55,529,600 | +0.03(+0.38%) |
Jul 19, 2017 | 9.009 | 9.130 | 9.003 | 9.096 | 53,246,644 | +0.16(+1.83%) |
Jul 18, 2017 | 8.740 | 8.941 | 8.664 | 8.932 | 43,083,428 | +0.17(+1.99%) |
Jul 17, 2017 | 8.782 | 8.857 | 8.715 | 8.758 | 51,481,452 | +0.00(+0.06%) |
Jul 14, 2017 | 8.653 | 8.784 | 8.585 | 8.753 | 43,349,956 | +0.20(+2.35%) |
Jul 13, 2017 | 8.530 | 8.612 | 8.485 | 8.552 | 46,791,904 | +0.06(+0.66%) |
Jul 12, 2017 | 8.410 | 8.522 | 8.364 | 8.496 | 53,872,044 | +0.29(+3.56%) |
Jul 11, 2017 | 8.102 | 8.235 | 8.011 | 8.204 | 55,595,648 | +0.07(+0.82%) |
Jul 10, 2017 | 8.001 | 8.196 | 7.937 | 8.137 | 47,158,004 | +0.17(+2.09%) |
Jul 07, 2017 | 7.815 | 8.046 | 7.810 | 7.971 | 45,904,368 | +0.23(+3.00%) |
Jul 06, 2017 | 7.765 | 7.866 | 7.649 | 7.739 | 54,380,528 | -0.21(-2.64%) |
Jul 05, 2017 | 7.788 | 8.012 | 7.716 | 7.949 | 58,398,888 | +0.22(+2.85%) |
Jul 03, 2017 | 8.086 | 8.111 | 7.709 | 7.728 | 41,837,732 | -0.22(-2.72%) |
Jun 30, 2017 | 8.041 | 8.103 | 7.898 | 7.945 | 50,465,460 | -0.03(-0.35%) |
Jun 29, 2017 | 8.297 | 8.303 | 7.728 | 7.972 | 118,549,296 | -0.43(-5.09%) |
Jun 28, 2017 | 8.146 | 8.426 | 8.008 | 8.400 | 61,785,028 | +0.34(+4.20%) |
Jun 27, 2017 | 8.432 | 8.460 | 8.062 | 8.062 | 73,705,016 | -0.47(-5.50%) |
Jun 26, 2017 | 8.788 | 8.840 | 8.471 | 8.531 | 54,114,796 | -0.11(-1.33%) |
Jun 23, 2017 | 8.680 | 8.646 | 35,231,376 | +0.10(+1.12%) | ||
Jun 22, 2017 | 8.598 | 8.644 | 8.485 | 8.550 | 35,009,936 | -0.01(-0.11%) |
Jun 21, 2017 | 8.369 | 8.568 | 8.352 | 8.560 | 42,730,372 | +0.24(+2.90%) |
Jun 20, 2017 | 8.490 | 8.521 | 8.307 | 8.318 | 43,936,544 | -0.19(-2.27%) |
Jun 19, 2017 | 8.344 | 8.538 | 8.307 | 8.511 | 56,572,468 | +0.39(+4.84%) |
Jun 16, 2017 | 8.200 | 8.206 | 8.019 | 8.118 | 48,073,000 | -0.10(-1.20%) |
Jun 15, 2017 | 8.074 | 8.244 | 7.924 | 8.216 | 72,260,528 | -0.11(-1.35%) |
Jun 14, 2017 | 8.541 | 8.541 | 8.129 | 8.329 | 71,029,080 | -0.11(-1.34%) |
Jun 13, 2017 | 8.377 | 8.475 | 8.252 | 8.442 | 64,760,400 | +0.19(+2.34%) |
Jun 12, 2017 | 8.168 | 8.286 | 7.926 | 8.249 | 85,141,704 | -0.15(-1.81%) |
Jun 09, 2017 | 9.088 | 9.122 | 8.028 | 8.401 | 119,411,672 | -0.65(-7.23%) |
Jun 08, 2017 | 9.088 | 9.101 | 8.914 | 9.056 | 47,319,688 | +0.02(+0.27%) |
Jun 07, 2017 | 8.997 | 9.054 | 8.880 | 9.031 | 41,650,072 | +0.10(+1.09%) |
Jun 06, 2017 | 9.004 | 9.092 | 8.888 | 8.934 | 39,812,800 | -0.10(-1.13%) |
Jun 05, 2017 | 9.036 | 9.084 | 8.998 | 9.036 | 26,356,936 | -0.01(-0.08%) |
Jun 02, 2017 | 8.831 | 9.050 | 8.793 | 9.044 | 42,637,168 | +0.30(+3.41%) |