Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.898 | 8.091 | 7.840 | 8.030 | 19,687,364 | +0.14(+1.83%) |
Oct 28, 2016 | 8.059 | 8.168 | 7.880 | 7.886 | 11,254,674 | -0.20(-2.42%) |
Oct 27, 2016 | 8.341 | 8.341 | 7.984 | 8.082 | 7,401,831 | -0.26(-3.11%) |
Oct 26, 2016 | 8.485 | 8.508 | 8.284 | 8.341 | 5,737,389 | -0.18(-2.10%) |
Oct 25, 2016 | 8.549 | 8.589 | 8.491 | 8.520 | 3,516,060 | -0.04(-0.47%) |
Oct 24, 2016 | 8.618 | 8.661 | 8.514 | 8.560 | 4,459,851 | +0.06(+0.68%) |
Oct 21, 2016 | 8.445 | 8.534 | 8.419 | 8.502 | 3,400,609 | -0.01(-0.14%) |
Oct 20, 2016 | 8.410 | 8.540 | 8.404 | 8.514 | 3,814,240 | +0.06(+0.75%) |
Oct 19, 2016 | 8.462 | 8.520 | 8.404 | 8.451 | 3,220,710 | -0.01(-0.14%) |
Oct 18, 2016 | 8.433 | 8.549 | 8.376 | 8.462 | 3,605,181 | +0.10(+1.24%) |
Oct 17, 2016 | 8.381 | 8.410 | 8.330 | 8.358 | 4,103,809 | -0.02(-0.27%) |
Oct 14, 2016 | 8.393 | 8.485 | 8.289 | 8.381 | 11,325,422 | +0.01(+0.07%) |
Oct 13, 2016 | 8.249 | 8.416 | 8.209 | 8.376 | 5,994,913 | +0.10(+1.18%) |
Oct 12, 2016 | 8.226 | 8.315 | 8.145 | 8.278 | 3,714,334 | +0.07(+0.84%) |
Oct 11, 2016 | 8.284 | 8.330 | 8.140 | 8.209 | 5,491,417 | -0.10(-1.18%) |
Oct 10, 2016 | 8.237 | 8.422 | 8.220 | 8.307 | 6,361,679 | +0.12(+1.48%) |
Oct 07, 2016 | 8.214 | 8.381 | 8.082 | 8.186 | 9,560,731 | +0.02(+0.28%) |
Oct 06, 2016 | 8.024 | 8.212 | 7.932 | 8.163 | 6,305,406 | +0.09(+1.14%) |
Oct 05, 2016 | 8.376 | 8.436 | 8.059 | 8.070 | 8,524,880 | -0.26(-3.18%) |
Oct 04, 2016 | 8.410 | 8.410 | 8.222 | 8.335 | 10,196,593 | -0.06(-0.69%) |
Oct 03, 2016 | 8.543 | 8.560 | 8.364 | 8.393 | 5,946,854 | -0.12(-1.35%) |
Sep 30, 2016 | 8.739 | 8.837 | 8.502 | 8.508 | 10,023,600 | -0.21(-2.38%) |
Sep 29, 2016 | 8.704 | 8.750 | 8.537 | 8.716 | 16,576,192 | +0.01(+0.13%) |
Sep 28, 2016 | 8.485 | 8.710 | 8.485 | 8.704 | 16,759,974 | +0.18(+2.09%) |
Sep 27, 2016 | 8.393 | 8.629 | 8.376 | 8.525 | 79,264,048 | -0.11(-1.27%) |
Sep 26, 2016 | 8.589 | 8.664 | 8.537 | 8.635 | 2,438,657 | +0.02(+0.20%) |
Sep 23, 2016 | 8.537 | 8.649 | 8.482 | 8.618 | 3,438,224 | +0.05(+0.54%) |
Sep 22, 2016 | 8.445 | 8.572 | 8.440 | 8.572 | 2,913,258 | +0.21(+2.55%) |
Sep 21, 2016 | 8.249 | 8.399 | 8.163 | 8.358 | 3,205,830 | +0.10(+1.26%) |
Sep 20, 2016 | 8.260 | 8.307 | 8.220 | 8.255 | 3,664,656 | +0.06(+0.70%) |
Sep 19, 2016 | 8.128 | 8.220 | 8.116 | 8.197 | 2,940,691 | +0.09(+1.07%) |
Sep 16, 2016 | 8.036 | 8.116 | 7.978 | 8.111 | 6,720,563 | +0.06(+0.72%) |
Sep 15, 2016 | 7.995 | 8.079 | 7.961 | 8.053 | 3,960,423 | +0.07(+0.94%) |
Sep 14, 2016 | 7.915 | 8.053 | 7.909 | 7.978 | 3,948,811 | +0.06(+0.80%) |
Sep 13, 2016 | 8.047 | 8.088 | 7.854 | 7.915 | 5,797,782 | -0.17(-2.14%) |
Sep 12, 2016 | 7.940 | 8.133 | 7.923 | 8.088 | 4,681,242 | +0.10(+1.28%) |
Sep 09, 2016 | 8.456 | 8.456 | 7.952 | 7.986 | 9,481,724 | -0.52(-6.13%) |
Sep 08, 2016 | 8.717 | 8.739 | 8.484 | 8.507 | 7,581,339 | -0.26(-2.91%) |
Sep 07, 2016 | 8.717 | 8.824 | 8.700 | 8.762 | 7,748,351 | +0.05(+0.59%) |
Sep 06, 2016 | 8.671 | 8.745 | 8.581 | 8.711 | 3,842,026 | +0.09(+1.05%) |
Sep 02, 2016 | 8.592 | 8.620 | 8.620 | 8.620 | 4,416,682 | +0.09(+1.06%) |
Sep 01, 2016 | 8.643 | 8.657 | 8.462 | 8.530 | 4,420,143 | -0.12(-1.44%) |
Aug 31, 2016 | 8.615 | 8.671 | 8.552 | 8.654 | 7,808,258 | +0.02(+0.20%) |
Aug 30, 2016 | 8.649 | 8.677 | 8.572 | 8.637 | 3,169,228 | -0.01(-0.07%) |
Aug 29, 2016 | 8.586 | 8.739 | 8.586 | 8.643 | 2,525,755 | +0.09(+1.06%) |
Aug 26, 2016 | 8.722 | 8.796 | 8.518 | 8.552 | 4,501,785 | -0.13(-1.50%) |
Aug 25, 2016 | 8.671 | 8.725 | 8.626 | 8.683 | 3,667,915 | -0.02(-0.26%) |
Aug 24, 2016 | 8.870 | 8.921 | 8.660 | 8.705 | 3,543,219 | -0.15(-1.66%) |
Aug 23, 2016 | 8.790 | 8.870 | 8.756 | 8.853 | 3,391,571 | +0.12(+1.36%) |
Aug 22, 2016 | 8.705 | 8.745 | 8.660 | 8.734 | 2,277,423 | +0.01(+0.13%) |
Aug 19, 2016 | 8.632 | 8.751 | 8.619 | 8.722 | 4,835,127 | +0.09(+0.98%) |
Aug 18, 2016 | 8.728 | 8.790 | 8.615 | 8.637 | 4,847,416 | -0.08(-0.91%) |
Aug 17, 2016 | 8.700 | 8.745 | 8.586 | 8.717 | 3,162,174 | +0.04(+0.46%) |
Aug 16, 2016 | 8.773 | 8.796 | 8.654 | 8.677 | 2,171,960 | -0.12(-1.35%) |
Aug 15, 2016 | 8.734 | 8.847 | 8.734 | 8.796 | 2,744,140 | +0.06(+0.65%) |
Aug 12, 2016 | 8.705 | 8.904 | 8.654 | 8.739 | 2,533,625 | +0.07(+0.78%) |
Aug 11, 2016 | 8.745 | 8.768 | 8.657 | 8.671 | 2,348,746 | -0.09(-0.97%) |
Aug 10, 2016 | 8.858 | 8.898 | 8.739 | 8.756 | 4,504,018 | -0.09(-0.96%) |
Aug 09, 2016 | 8.802 | 8.858 | 8.748 | 8.841 | 1,900,203 | +0.04(+0.45%) |
Aug 08, 2016 | 8.785 | 8.841 | 8.728 | 8.802 | 2,051,638 | +0.04(+0.45%) |
Aug 05, 2016 | 8.762 | 8.841 | 8.705 | 8.762 | 3,075,233 | +0.06(+0.65%) |
Aug 04, 2016 | 8.762 | 8.779 | 8.555 | 8.705 | 2,802,608 | +0.04(+0.46%) |
Aug 03, 2016 | 8.751 | 8.756 | 8.578 | 8.666 | 4,536,304 | -0.08(-0.91%) |
Aug 02, 2016 | 8.870 | 8.909 | 8.717 | 8.745 | 3,891,918 | -0.15(-1.66%) |