Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.216 | 7.470 | 7.153 | 7.375 | 920,520 | +0.13(+1.75%) |
Oct 28, 2016 | 7.375 | 7.534 | 7.153 | 7.248 | 438,428 | -0.16(-2.15%) |
Oct 27, 2016 | 7.757 | 7.757 | 7.407 | 7.407 | 422,930 | -0.16(-2.10%) |
Oct 26, 2016 | 7.629 | 7.868 | 7.502 | 7.566 | 484,280 | -0.22(-2.86%) |
Oct 25, 2016 | 7.916 | 8.043 | 7.693 | 7.788 | 411,105 | -0.16(-2.00%) |
Oct 24, 2016 | 7.979 | 8.170 | 7.832 | 7.947 | 494,050 | +0.00(+0.00%) |
Oct 21, 2016 | 7.916 | 8.202 | 7.884 | 7.947 | 557,534 | -0.13(-1.57%) |
Oct 20, 2016 | 8.043 | 8.202 | 7.947 | 8.074 | 350,429 | -0.10(-1.17%) |
Oct 19, 2016 | 8.106 | 8.392 | 8.043 | 8.170 | 760,294 | +0.19(+2.39%) |
Oct 18, 2016 | 8.138 | 8.138 | 7.916 | 7.979 | 465,942 | +0.03(+0.40%) |
Oct 17, 2016 | 7.916 | 8.074 | 7.725 | 7.947 | 385,768 | +0.07(+0.89%) |
Oct 14, 2016 | 8.043 | 8.195 | 7.839 | 7.877 | 537,862 | -0.13(-1.59%) |
Oct 13, 2016 | 8.036 | 8.361 | 7.973 | 8.005 | 529,737 | -0.16(-1.95%) |
Oct 12, 2016 | 8.252 | 8.303 | 8.087 | 8.163 | 555,319 | -0.15(-1.76%) |
Oct 11, 2016 | 8.361 | 8.392 | 8.157 | 8.310 | 547,381 | -0.13(-1.58%) |
Oct 10, 2016 | 8.418 | 8.659 | 8.367 | 8.443 | 562,432 | +0.21(+2.55%) |
Oct 07, 2016 | 8.411 | 8.513 | 8.195 | 8.233 | 513,398 | -0.11(-1.37%) |
Oct 06, 2016 | 8.361 | 8.469 | 8.189 | 8.348 | 805,221 | +0.01(+0.15%) |
Oct 05, 2016 | 8.284 | 8.469 | 8.176 | 8.335 | 763,800 | +0.26(+3.23%) |
Oct 04, 2016 | 8.278 | 8.316 | 7.966 | 8.074 | 618,723 | -0.21(-2.53%) |
Oct 03, 2016 | 8.303 | 8.348 | 8.030 | 8.284 | 942,768 | -0.03(-0.38%) |
Sep 30, 2016 | 8.113 | 8.380 | 7.961 | 8.316 | 972,701 | +0.33(+4.14%) |
Sep 29, 2016 | 8.017 | 8.246 | 7.846 | 7.985 | 909,642 | +0.01(+0.08%) |
Sep 28, 2016 | 7.483 | 7.992 | 7.375 | 7.979 | 632,229 | +0.62(+8.47%) |
Sep 27, 2016 | 7.477 | 7.477 | 7.134 | 7.356 | 715,880 | -0.18(-2.45%) |
Sep 26, 2016 | 7.496 | 7.763 | 7.496 | 7.540 | 707,377 | +0.11(+1.45%) |
Sep 23, 2016 | 7.750 | 7.833 | 7.346 | 7.432 | 779,474 | -0.36(-4.65%) |
Sep 22, 2016 | 7.699 | 7.821 | 7.572 | 7.795 | 1,237,119 | +0.32(+4.34%) |
Sep 21, 2016 | 7.172 | 7.477 | 7.159 | 7.470 | 738,081 | +0.48(+6.82%) |
Sep 20, 2016 | 6.987 | 7.102 | 6.873 | 6.994 | 469,608 | -0.01(-0.09%) |
Sep 19, 2016 | 7.248 | 7.432 | 6.936 | 7.000 | 577,421 | -0.13(-1.87%) |
Sep 16, 2016 | 6.809 | 7.178 | 6.809 | 7.134 | 1,817,769 | +0.15(+2.09%) |
Sep 15, 2016 | 6.943 | 7.025 | 6.905 | 6.987 | 523,744 | +0.10(+1.38%) |
Sep 14, 2016 | 6.790 | 7.070 | 6.733 | 6.892 | 699,019 | +0.11(+1.69%) |
Sep 13, 2016 | 7.013 | 7.032 | 6.638 | 6.777 | 895,971 | -0.45(-6.16%) |
Sep 12, 2016 | 6.924 | 7.273 | 6.898 | 7.223 | 798,607 | +0.06(+0.80%) |
Sep 09, 2016 | 7.623 | 7.629 | 7.165 | 7.165 | 749,767 | -0.64(-8.15%) |
Sep 08, 2016 | 7.706 | 7.820 | 7.610 | 7.801 | 789,166 | +0.20(+2.59%) |
Sep 07, 2016 | 7.483 | 7.604 | 7.388 | 7.604 | 769,840 | +0.12(+1.61%) |
Sep 06, 2016 | 7.369 | 7.540 | 7.254 | 7.483 | 568,711 | +0.17(+2.26%) |
Sep 02, 2016 | 7.312 | 7.318 | 7.318 | 7.318 | 553,803 | +0.19(+2.68%) |
Sep 01, 2016 | 6.936 | 7.165 | 6.860 | 7.127 | 814,526 | +0.12(+1.72%) |
Aug 31, 2016 | 6.981 | 7.153 | 6.917 | 7.006 | 1,292,406 | -0.08(-1.17%) |
Aug 30, 2016 | 7.394 | 7.483 | 7.013 | 7.089 | 1,627,847 | -0.31(-4.13%) |
Aug 29, 2016 | 7.337 | 7.528 | 7.273 | 7.394 | 645,595 | +0.03(+0.35%) |
Aug 26, 2016 | 7.356 | 7.540 | 7.261 | 7.369 | 965,518 | +0.06(+0.78%) |
Aug 25, 2016 | 7.318 | 7.451 | 7.172 | 7.312 | 814,580 | -0.02(-0.26%) |
Aug 24, 2016 | 7.388 | 7.439 | 7.223 | 7.331 | 604,067 | -0.15(-2.04%) |
Aug 23, 2016 | 7.426 | 7.617 | 7.381 | 7.483 | 1,022,139 | +0.01(+0.09%) |
Aug 22, 2016 | 7.273 | 7.477 | 7.172 | 7.477 | 1,060,899 | -0.02(-0.25%) |
Aug 19, 2016 | 7.521 | 7.534 | 7.356 | 7.496 | 793,708 | -0.08(-1.09%) |
Aug 18, 2016 | 7.426 | 7.731 | 7.407 | 7.579 | 859,104 | +0.19(+2.58%) |
Aug 17, 2016 | 7.273 | 7.483 | 7.210 | 7.388 | 1,076,953 | +0.03(+0.35%) |
Aug 16, 2016 | 7.477 | 7.477 | 7.172 | 7.362 | 857,888 | -0.11(-1.45%) |
Aug 15, 2016 | 7.197 | 7.490 | 7.197 | 7.470 | 720,606 | +0.34(+4.72%) |
Aug 12, 2016 | 7.178 | 7.223 | 6.940 | 7.134 | 823,157 | -0.02(-0.27%) |
Aug 11, 2016 | 7.057 | 7.305 | 6.917 | 7.153 | 1,435,073 | +0.22(+3.12%) |
Aug 10, 2016 | 6.917 | 7.083 | 6.697 | 6.936 | 1,287,763 | +0.04(+0.55%) |
Aug 09, 2016 | 6.905 | 6.905 | 6.765 | 6.898 | 1,384,650 | +0.06(+0.93%) |
Aug 08, 2016 | 6.765 | 6.949 | 6.730 | 6.835 | 1,453,782 | +0.17(+2.58%) |
Aug 05, 2016 | 6.243 | 7.083 | 6.224 | 6.663 | 2,409,664 | +0.72(+12.15%) |
Aug 04, 2016 | 5.683 | 6.300 | 5.627 | 5.941 | 1,463,919 | +0.28(+5.01%) |
Aug 03, 2016 | 5.463 | 5.658 | 5.362 | 5.658 | 745,876 | +0.26(+4.90%) |
Aug 02, 2016 | 5.406 | 5.583 | 5.211 | 5.394 | 1,038,046 | +0.10(+1.90%) |