Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.157 | 9.314 | 9.084 | 9.294 | 45,199,868 | +0.19(+2.12%) |
Sep 28, 2017 | 9.051 | 9.127 | 8.984 | 9.101 | 32,916,422 | -0.02(-0.17%) |
Sep 27, 2017 | 9.214 | 8.948 | 9.117 | 56,991,028 | +0.24(+2.71%) | |
Sep 26, 2017 | 8.944 | 8.992 | 8.783 | 8.876 | 48,637,844 | +0.06(+0.68%) |
Sep 25, 2017 | 8.990 | 9.004 | 8.676 | 8.816 | 69,379,368 | -0.29(-3.14%) |
Sep 22, 2017 | 9.034 | 9.138 | 9.010 | 9.101 | 31,841,116 | -0.02(-0.25%) |
Sep 21, 2017 | 9.279 | 9.030 | 9.124 | 43,446,192 | -0.18(-1.92%) | |
Sep 20, 2017 | 9.376 | 9.404 | 9.084 | 9.303 | 54,930,004 | -0.08(-0.83%) |
Sep 19, 2017 | 9.385 | 9.425 | 9.289 | 9.381 | 29,152,358 | +0.04(+0.43%) |
Sep 18, 2017 | 9.405 | 9.495 | 9.254 | 9.341 | 46,860,572 | -0.02(-0.24%) |
Sep 15, 2017 | 9.280 | 9.478 | 9.232 | 9.364 | 40,598,492 | +0.07(+0.81%) |
Sep 14, 2017 | 9.345 | 9.421 | 9.266 | 9.289 | 37,575,560 | -0.16(-1.69%) |
Sep 13, 2017 | 9.355 | 9.451 | 9.318 | 9.449 | 26,391,934 | +0.04(+0.41%) |
Sep 12, 2017 | 9.450 | 9.280 | 9.410 | 37,571,612 | +0.08(+0.85%) | |
Sep 11, 2017 | 9.247 | 9.390 | 9.244 | 9.331 | 43,624,880 | +0.29(+3.18%) |
Sep 08, 2017 | 9.236 | 9.253 | 9.009 | 9.043 | 42,330,924 | -0.23(-2.47%) |
Sep 07, 2017 | 9.268 | 9.347 | 9.176 | 9.271 | 37,841,020 | +0.06(+0.62%) |
Sep 06, 2017 | 9.209 | 9.276 | 9.018 | 9.214 | 43,802,200 | +0.08(+0.86%) |
Sep 05, 2017 | 9.297 | 9.361 | 8.922 | 9.136 | 66,192,548 | -0.25(-2.68%) |
Sep 01, 2017 | 9.465 | 9.501 | 9.315 | 9.387 | 36,366,732 | -0.01(-0.07%) |
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%) |