Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.030 | 8.071 | 7.989 | 8.023 | 46,675,672 | +0.01(+0.17%) |
Oct 28, 2016 | 8.023 | 8.098 | 7.944 | 8.009 | 54,350,264 | -0.01(-0.17%) |
Oct 27, 2016 | 8.071 | 8.084 | 7.927 | 8.023 | 70,821,048 | -0.10(-1.18%) |
Oct 26, 2016 | 8.064 | 8.153 | 8.037 | 8.119 | 52,985,372 | +0.02(+0.25%) |
Oct 25, 2016 | 8.235 | 8.269 | 8.037 | 8.098 | 62,163,260 | -0.13(-1.58%) |
Oct 24, 2016 | 8.140 | 8.235 | 8.140 | 8.228 | 49,966,996 | +0.11(+1.41%) |
Oct 21, 2016 | 8.053 | 8.127 | 7.999 | 8.113 | 36,096,196 | +0.03(+0.42%) |
Oct 20, 2016 | 8.113 | 8.120 | 8.032 | 8.080 | 26,836,014 | -0.03(-0.33%) |
Oct 19, 2016 | 8.026 | 8.134 | 8.019 | 8.107 | 38,623,988 | +0.08(+1.01%) |
Oct 18, 2016 | 8.046 | 8.053 | 7.904 | 8.026 | 59,124,096 | +0.01(+0.08%) |
Oct 17, 2016 | 8.039 | 8.100 | 8.019 | 8.019 | 29,442,024 | -0.02(-0.25%) |
Oct 14, 2016 | 8.073 | 8.100 | 8.026 | 8.039 | 38,187,328 | +0.00(+0.00%) |
Oct 13, 2016 | 8.039 | 8.039 | 7.892 | 8.039 | 59,118,640 | -0.03(-0.42%) |
Oct 12, 2016 | 8.100 | 8.107 | 8.059 | 8.073 | 30,546,244 | -0.02(-0.25%) |
Oct 11, 2016 | 8.214 | 8.214 | 8.039 | 8.093 | 59,333,088 | -0.09(-1.07%) |
Oct 10, 2016 | 8.336 | 8.356 | 8.167 | 8.181 | 36,962,800 | -0.11(-1.38%) |
Oct 07, 2016 | 8.363 | 8.383 | 8.235 | 8.296 | 32,731,648 | -0.07(-0.81%) |
Oct 06, 2016 | 8.390 | 8.441 | 8.322 | 8.363 | 38,336,656 | -0.06(-0.72%) |
Oct 05, 2016 | 8.248 | 8.457 | 8.248 | 8.424 | 82,264,224 | +0.19(+2.30%) |
Oct 04, 2016 | 8.174 | 8.268 | 8.161 | 8.235 | 35,477,424 | +0.07(+0.83%) |
Oct 03, 2016 | 8.140 | 8.201 | 8.113 | 8.167 | 30,626,622 | +0.02(+0.25%) |
Sep 30, 2016 | 8.100 | 8.194 | 8.093 | 8.147 | 51,657,384 | +0.07(+0.84%) |
Sep 29, 2016 | 8.120 | 8.181 | 8.066 | 8.080 | 34,634,724 | -0.08(-0.99%) |
Sep 28, 2016 | 8.113 | 8.161 | 8.073 | 8.161 | 43,425,332 | +0.07(+0.92%) |
Sep 27, 2016 | 8.113 | 8.161 | 8.053 | 8.086 | 42,894,328 | -0.02(-0.25%) |
Sep 26, 2016 | 8.181 | 8.181 | 8.100 | 8.107 | 39,636,184 | -0.11(-1.31%) |
Sep 23, 2016 | 8.181 | 8.248 | 8.181 | 8.214 | 28,139,376 | -0.01(-0.08%) |
Sep 22, 2016 | 8.214 | 8.296 | 8.208 | 8.221 | 53,527,668 | +0.06(+0.74%) |
Sep 21, 2016 | 8.154 | 8.174 | 8.107 | 8.161 | 48,792,036 | +0.06(+0.75%) |
Sep 20, 2016 | 8.161 | 8.228 | 8.073 | 8.100 | 56,027,360 | -0.07(-0.91%) |
Sep 19, 2016 | 8.181 | 8.322 | 8.139 | 8.174 | 61,002,200 | +0.00(+0.00%) |
Sep 16, 2016 | 8.134 | 8.188 | 8.107 | 8.174 | 38,922,004 | +0.00(+0.00%) |
Sep 15, 2016 | 8.194 | 8.221 | 8.140 | 8.174 | 84,981,624 | -0.02(-0.25%) |
Sep 14, 2016 | 8.221 | 8.309 | 8.174 | 8.194 | 92,521,480 | -0.16(-1.94%) |
Sep 13, 2016 | 8.457 | 8.559 | 8.322 | 8.356 | 83,777,464 | -0.22(-2.52%) |
Sep 12, 2016 | 8.316 | 8.619 | 8.289 | 8.572 | 63,244,664 | +0.22(+2.58%) |
Sep 09, 2016 | 8.511 | 8.562 | 8.360 | 8.356 | 52,940,316 | -0.24(-2.75%) |
Sep 08, 2016 | 8.437 | 8.606 | 8.437 | 8.592 | 50,395,516 | +0.02(+0.24%) |
Sep 07, 2016 | 8.518 | 8.606 | 8.518 | 8.572 | 33,888,288 | +0.02(+0.24%) |
Sep 06, 2016 | 8.431 | 8.552 | 8.390 | 8.552 | 53,481,512 | +0.11(+1.36%) |
Sep 02, 2016 | 8.457 | 8.437 | 8.437 | 8.437 | 31,230,268 | +0.04(+0.48%) |
Sep 01, 2016 | 8.545 | 8.586 | 8.336 | 8.397 | 60,016,920 | -0.11(-1.27%) |
Aug 31, 2016 | 8.424 | 8.511 | 8.424 | 8.505 | 38,563,672 | +0.03(+0.40%) |
Aug 30, 2016 | 8.417 | 8.478 | 8.390 | 8.471 | 38,579,536 | +0.05(+0.64%) |
Aug 29, 2016 | 8.356 | 8.437 | 8.356 | 8.417 | 32,953,816 | +0.06(+0.73%) |
Aug 26, 2016 | 8.417 | 8.471 | 8.329 | 8.356 | 33,550,474 | -0.06(-0.72%) |
Aug 25, 2016 | 8.302 | 8.451 | 8.242 | 8.417 | 66,240,388 | +0.11(+1.38%) |
Aug 24, 2016 | 8.377 | 8.397 | 8.289 | 8.302 | 29,626,490 | -0.08(-0.97%) |
Aug 23, 2016 | 8.370 | 8.390 | 8.319 | 8.383 | 51,307,264 | +0.04(+0.49%) |
Aug 22, 2016 | 8.336 | 8.356 | 8.296 | 8.343 | 33,272,202 | -0.02(-0.24%) |
Aug 19, 2016 | 8.302 | 8.377 | 8.268 | 8.363 | 32,432,742 | +0.04(+0.49%) |
Aug 18, 2016 | 8.322 | 8.343 | 8.279 | 8.322 | 35,007,644 | -0.04(-0.48%) |
Aug 17, 2016 | 8.322 | 8.363 | 8.255 | 8.363 | 34,717,844 | +0.03(+0.41%) |
Aug 16, 2016 | 8.336 | 8.390 | 8.322 | 8.329 | 30,290,634 | -0.06(-0.72%) |
Aug 15, 2016 | 8.350 | 8.397 | 8.343 | 8.390 | 24,254,208 | +0.07(+0.81%) |
Aug 12, 2016 | 8.296 | 8.350 | 8.268 | 8.322 | 27,877,654 | +0.01(+0.16%) |
Aug 11, 2016 | 8.309 | 8.350 | 8.278 | 8.309 | 37,017,384 | +0.04(+0.49%) |
Aug 10, 2016 | 8.302 | 8.343 | 8.255 | 8.268 | 36,378,540 | -0.04(-0.49%) |
Aug 09, 2016 | 8.208 | 8.353 | 8.201 | 8.309 | 44,590,176 | +0.09(+1.07%) |
Aug 08, 2016 | 8.248 | 8.322 | 8.201 | 8.221 | 49,282,748 | -0.01(-0.08%) |
Aug 05, 2016 | 8.208 | 8.275 | 8.208 | 8.228 | 46,252,556 | +0.07(+0.91%) |
Aug 04, 2016 | 8.181 | 8.255 | 8.134 | 8.154 | 56,949,972 | -0.03(-0.41%) |
Aug 03, 2016 | 8.113 | 8.235 | 8.059 | 8.188 | 70,087,992 | +0.13(+1.59%) |
Aug 02, 2016 | 8.336 | 8.343 | 8.032 | 8.059 | 150,539,152 | -0.36(-4.33%) |