Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.442 | 7.508 | 7.288 | 7.321 | 15,973,118 | -0.03(-0.38%) |
Nov 29, 2016 | 7.358 | 7.489 | 7.339 | 7.349 | 7,121,948 | -0.02(-0.25%) |
Nov 28, 2016 | 7.574 | 7.639 | 7.358 | 7.367 | 30,204,626 | -0.20(-2.60%) |
Nov 25, 2016 | 7.405 | 7.564 | 7.386 | 7.564 | 5,384,033 | +0.18(+2.41%) |
Nov 23, 2016 | 7.386 | 7.386 | 7.386 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.555 | 7.555 | 7.246 | 7.339 | 8,942,734 | -0.06(-0.76%) |
Nov 21, 2016 | 7.311 | 7.555 | 7.311 | 7.396 | 11,982,089 | +0.17(+2.33%) |
Nov 18, 2016 | 7.517 | 7.602 | 7.217 | 7.227 | 17,416,976 | -0.29(-3.87%) |
Nov 17, 2016 | 7.199 | 7.527 | 7.199 | 7.517 | 25,785,470 | +0.29(+4.02%) |
Nov 16, 2016 | 7.105 | 7.283 | 7.030 | 7.227 | 19,323,402 | +0.04(+0.52%) |
Nov 15, 2016 | 7.142 | 7.330 | 7.133 | 7.189 | 19,183,396 | +0.17(+2.40%) |
Nov 14, 2016 | 7.068 | 7.264 | 6.880 | 7.021 | 24,782,110 | +0.06(+0.81%) |
Nov 11, 2016 | 7.077 | 7.077 | 6.739 | 6.964 | 32,519,788 | -0.09(-1.33%) |
Nov 10, 2016 | 7.733 | 7.813 | 7.030 | 7.058 | 42,670,540 | -0.76(-9.71%) |
Nov 09, 2016 | 7.621 | 7.855 | 7.311 | 7.817 | 53,387,136 | -0.60(-7.13%) |
Nov 08, 2016 | 8.445 | 8.764 | 8.417 | 8.417 | 24,704,122 | -0.01(-0.11%) |
Nov 07, 2016 | 8.220 | 8.455 | 8.174 | 8.427 | 18,516,452 | +0.62(+7.92%) |
Nov 04, 2016 | 7.911 | 8.211 | 7.775 | 7.808 | 20,080,770 | -0.17(-2.12%) |
Nov 03, 2016 | 7.892 | 8.117 | 7.845 | 7.977 | 17,782,114 | +0.09(+1.19%) |
Nov 02, 2016 | 7.752 | 7.972 | 7.742 | 7.883 | 16,495,502 | +0.03(+0.36%) |
Nov 01, 2016 | 8.174 | 8.202 | 7.761 | 7.855 | 21,379,102 | -0.28(-3.46%) |
Oct 31, 2016 | 8.174 | 8.230 | 8.080 | 8.136 | 11,192,538 | -0.02(-0.23%) |
Oct 28, 2016 | 8.417 | 8.506 | 8.042 | 8.155 | 17,995,928 | -0.24(-2.90%) |
Oct 27, 2016 | 8.539 | 8.595 | 8.174 | 8.399 | 14,371,666 | -0.07(-0.78%) |
Oct 26, 2016 | 8.455 | 8.511 | 8.417 | 8.464 | 13,729,728 | -0.08(-0.99%) |
Oct 25, 2016 | 8.642 | 8.642 | 8.520 | 8.549 | 10,491,329 | -0.03(-0.33%) |
Oct 24, 2016 | 8.670 | 8.670 | 8.474 | 8.577 | 9,596,305 | +0.01(+0.11%) |
Oct 21, 2016 | 8.389 | 8.689 | 8.380 | 8.567 | 15,048,169 | +0.12(+1.44%) |
Oct 20, 2016 | 8.249 | 8.445 | 8.211 | 8.445 | 13,482,707 | +0.12(+1.46%) |
Oct 19, 2016 | 8.249 | 8.408 | 8.145 | 8.324 | 13,386,425 | +0.14(+1.72%) |
Oct 18, 2016 | 8.089 | 8.267 | 8.070 | 8.183 | 10,581,063 | +0.20(+2.46%) |
Oct 17, 2016 | 7.883 | 8.019 | 7.864 | 7.986 | 5,801,164 | +0.15(+1.91%) |
Oct 14, 2016 | 8.014 | 8.056 | 7.817 | 7.836 | 8,101,943 | -0.12(-1.53%) |
Oct 13, 2016 | 7.658 | 7.967 | 7.602 | 7.958 | 15,745,389 | +0.15(+1.92%) |
Oct 12, 2016 | 7.761 | 7.874 | 7.667 | 7.808 | 8,753,971 | -0.06(-0.72%) |
Oct 11, 2016 | 7.920 | 8.042 | 7.864 | 7.864 | 16,183,698 | -0.11(-1.41%) |
Oct 10, 2016 | 7.855 | 7.995 | 7.733 | 7.977 | 12,675,251 | +0.36(+4.67%) |
Oct 07, 2016 | 7.677 | 7.686 | 7.471 | 7.621 | 9,740,961 | -0.04(-0.49%) |
Oct 06, 2016 | 7.508 | 7.686 | 7.489 | 7.658 | 6,230,414 | +0.07(+0.86%) |
Oct 05, 2016 | 7.480 | 7.639 | 7.433 | 7.592 | 5,190,523 | +0.19(+2.53%) |
Oct 04, 2016 | 7.471 | 7.480 | 7.349 | 7.405 | 10,996,357 | -0.03(-0.38%) |
Oct 03, 2016 | 7.349 | 7.536 | 7.339 | 7.433 | 8,198,119 | -0.01(-0.13%) |
Sep 30, 2016 | 7.714 | 7.789 | 7.414 | 7.442 | 15,574,839 | -0.23(-3.05%) |
Sep 29, 2016 | 7.583 | 7.808 | 7.517 | 7.677 | 20,133,878 | +0.08(+1.11%) |
Sep 28, 2016 | 7.452 | 7.592 | 7.292 | 7.592 | 17,405,748 | +0.15(+2.02%) |
Sep 27, 2016 | 7.152 | 7.461 | 7.114 | 7.442 | 11,385,355 | +0.37(+5.17%) |
Sep 26, 2016 | 7.246 | 7.260 | 7.077 | 7.077 | 10,874,196 | -0.17(-2.33%) |
Sep 23, 2016 | 7.227 | 7.349 | 7.161 | 7.246 | 7,590,181 | -0.07(-0.90%) |
Sep 22, 2016 | 7.133 | 7.358 | 7.096 | 7.311 | 15,783,842 | +0.27(+3.86%) |
Sep 21, 2016 | 7.011 | 7.039 | 6.814 | 7.039 | 8,844,463 | +0.13(+1.90%) |
Sep 20, 2016 | 6.946 | 6.964 | 6.843 | 6.908 | 6,404,973 | +0.00(+0.00%) |
Sep 19, 2016 | 6.974 | 7.049 | 6.857 | 6.908 | 8,283,554 | +0.07(+1.10%) |
Sep 16, 2016 | 6.993 | 7.011 | 6.805 | 6.833 | 9,518,626 | -0.24(-3.44%) |
Sep 15, 2016 | 7.077 | 7.142 | 6.993 | 7.077 | 8,217,418 | -0.01(-0.13%) |
Sep 14, 2016 | 7.180 | 7.208 | 7.021 | 7.086 | 11,988,449 | -0.12(-1.69%) |
Sep 13, 2016 | 7.349 | 7.363 | 7.152 | 7.208 | 13,967,708 | -0.32(-4.23%) |
Sep 12, 2016 | 7.264 | 7.564 | 7.180 | 7.527 | 18,109,750 | +0.22(+2.95%) |
Sep 09, 2016 | 7.686 | 7.686 | 7.161 | 7.311 | 21,178,068 | -0.43(-5.57%) |
Sep 08, 2016 | 7.883 | 7.895 | 7.705 | 7.742 | 8,966,717 | -0.09(-1.20%) |
Sep 07, 2016 | 7.930 | 8.056 | 7.742 | 7.836 | 11,918,361 | -0.16(-1.99%) |
Sep 06, 2016 | 8.033 | 8.070 | 7.949 | 7.995 | 10,379,283 | +0.05(+0.59%) |
Sep 02, 2016 | 7.911 | 7.949 | 7.949 | 7.949 | 9,108,910 | +0.19(+2.42%) |