Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.100 | 8.175 | 7.790 | 7.820 | 9,776,345 | -0.29(-3.58%) |
Oct 28, 2016 | 8.410 | 8.490 | 7.990 | 8.110 | 10,992,776 | -0.32(-3.80%) |
Oct 27, 2016 | 8.970 | 9.090 | 8.400 | 8.430 | 13,109,779 | -0.34(-3.88%) |
Oct 26, 2016 | 8.280 | 8.800 | 8.210 | 8.770 | 11,733,490 | +0.37(+4.40%) |
Oct 25, 2016 | 8.640 | 8.840 | 8.360 | 8.400 | 8,047,271 | -0.24(-2.78%) |
Oct 24, 2016 | 8.990 | 8.990 | 8.440 | 8.640 | 6,959,468 | -0.26(-2.92%) |
Oct 21, 2016 | 8.880 | 8.950 | 8.750 | 8.900 | 5,560,693 | -0.05(-0.56%) |
Oct 20, 2016 | 8.720 | 8.980 | 8.600 | 8.950 | 7,208,654 | +0.17(+1.94%) |
Oct 19, 2016 | 8.560 | 8.950 | 8.520 | 8.780 | 7,102,752 | +0.31(+3.66%) |
Oct 18, 2016 | 8.520 | 8.570 | 8.350 | 8.470 | 5,256,244 | +0.16(+1.93%) |
Oct 17, 2016 | 8.400 | 8.480 | 8.210 | 8.310 | 4,418,103 | +0.01(+0.12%) |
Oct 14, 2016 | 8.420 | 8.460 | 8.140 | 8.300 | 5,535,516 | -0.05(-0.60%) |
Oct 13, 2016 | 8.250 | 8.390 | 8.025 | 8.350 | 5,831,971 | -0.03(-0.36%) |
Oct 12, 2016 | 8.390 | 8.510 | 8.300 | 8.380 | 4,859,802 | -0.07(-0.83%) |
Oct 11, 2016 | 8.570 | 8.600 | 8.360 | 8.450 | 7,436,696 | -0.19(-2.20%) |
Oct 10, 2016 | 8.510 | 8.770 | 8.500 | 8.640 | 6,686,729 | +0.27(+3.23%) |
Oct 07, 2016 | 8.370 | 8.480 | 8.230 | 8.370 | 5,519,686 | +0.03(+0.36%) |
Oct 06, 2016 | 8.410 | 8.630 | 8.210 | 8.340 | 7,370,971 | -0.03(-0.36%) |
Oct 05, 2016 | 8.330 | 8.630 | 8.160 | 8.370 | 11,531,358 | +0.33(+4.10%) |
Oct 04, 2016 | 8.320 | 8.470 | 7.880 | 8.040 | 10,545,882 | -0.19(-2.31%) |
Oct 03, 2016 | 8.530 | 8.580 | 8.100 | 8.230 | 10,127,465 | -0.27(-3.18%) |
Sep 30, 2016 | 8.480 | 8.640 | 8.230 | 8.500 | 9,204,084 | +0.12(+1.43%) |
Sep 29, 2016 | 8.220 | 8.850 | 8.110 | 8.380 | 20,050,232 | +0.23(+2.82%) |
Sep 28, 2016 | 7.300 | 8.250 | 7.280 | 8.150 | 17,204,636 | +0.89(+12.26%) |
Sep 27, 2016 | 7.140 | 7.340 | 7.036 | 7.260 | 7,181,676 | -0.04(-0.55%) |
Sep 26, 2016 | 7.250 | 7.480 | 7.080 | 7.300 | 17,977,804 | +0.07(+0.97%) |
Sep 23, 2016 | 7.380 | 7.685 | 7.190 | 7.230 | 12,842,930 | -0.24(-3.21%) |
Sep 22, 2016 | 7.300 | 7.580 | 7.260 | 7.470 | 13,015,403 | +0.38(+5.36%) |
Sep 21, 2016 | 6.880 | 7.120 | 6.760 | 7.090 | 13,020,902 | +0.45(+6.78%) |
Sep 20, 2016 | 6.740 | 6.815 | 6.495 | 6.640 | 7,896,631 | -0.10(-1.48%) |
Sep 19, 2016 | 7.020 | 7.120 | 6.730 | 6.740 | 8,438,429 | -0.13(-1.89%) |
Sep 16, 2016 | 6.820 | 6.940 | 6.725 | 6.870 | 14,007,306 | -0.12(-1.72%) |
Sep 15, 2016 | 6.920 | 7.155 | 6.760 | 6.990 | 8,653,006 | +0.10(+1.45%) |
Sep 14, 2016 | 6.950 | 7.160 | 6.720 | 6.890 | 14,420,970 | +0.00(+0.00%) |
Sep 13, 2016 | 7.230 | 7.250 | 6.670 | 6.890 | 14,272,900 | -0.48(-6.51%) |
Sep 12, 2016 | 7.150 | 7.550 | 7.040 | 7.370 | 10,065,681 | +0.10(+1.38%) |
Sep 09, 2016 | 7.840 | 7.840 | 7.255 | 7.270 | 9,859,622 | -0.74(-9.24%) |
Sep 08, 2016 | 7.540 | 8.180 | 7.380 | 8.010 | 14,734,928 | +0.67(+9.13%) |
Sep 07, 2016 | 7.520 | 7.570 | 7.195 | 7.340 | 8,726,076 | -0.15(-2.00%) |
Sep 06, 2016 | 7.540 | 7.660 | 7.360 | 7.490 | 8,544,550 | +0.03(+0.40%) |
Sep 02, 2016 | 7.510 | 7.460 | 7.460 | 7.460 | 6,022,000 | +0.08(+1.08%) |
Sep 01, 2016 | 7.490 | 7.490 | 7.160 | 7.380 | 9,471,508 | -0.21(-2.77%) |
Aug 31, 2016 | 7.670 | 7.740 | 7.450 | 7.590 | 5,577,755 | -0.14(-1.81%) |
Aug 30, 2016 | 8.050 | 8.163 | 7.720 | 7.730 | 5,501,578 | -0.25(-3.13%) |
Aug 29, 2016 | 7.750 | 8.050 | 7.750 | 7.980 | 4,564,424 | +0.18(+2.31%) |
Aug 26, 2016 | 7.910 | 8.100 | 7.760 | 7.800 | 7,467,087 | -0.11(-1.39%) |
Aug 25, 2016 | 7.950 | 8.200 | 7.820 | 7.910 | 6,821,055 | -0.04(-0.50%) |
Aug 24, 2016 | 8.260 | 8.500 | 7.900 | 7.950 | 7,147,246 | -0.35(-4.22%) |
Aug 23, 2016 | 8.200 | 8.420 | 8.140 | 8.300 | 5,528,640 | +0.08(+0.97%) |
Aug 22, 2016 | 8.530 | 8.530 | 8.160 | 8.220 | 8,385,593 | -0.49(-5.63%) |
Aug 19, 2016 | 8.880 | 8.950 | 8.400 | 8.710 | 8,881,992 | -0.28(-3.11%) |
Aug 18, 2016 | 8.630 | 9.115 | 8.590 | 8.990 | 5,836,446 | +0.45(+5.27%) |
Aug 17, 2016 | 8.890 | 8.990 | 8.410 | 8.540 | 8,350,938 | -0.39(-4.37%) |
Aug 16, 2016 | 9.020 | 9.080 | 8.850 | 8.930 | 5,667,662 | -0.03(-0.33%) |
Aug 15, 2016 | 8.510 | 9.000 | 8.510 | 8.960 | 5,929,616 | +0.54(+6.41%) |
Aug 12, 2016 | 8.810 | 8.920 | 8.300 | 8.420 | 5,351,900 | -0.34(-3.88%) |
Aug 11, 2016 | 8.490 | 8.910 | 8.330 | 8.760 | 6,503,028 | +0.31(+3.67%) |
Aug 10, 2016 | 8.960 | 9.020 | 8.380 | 8.450 | 7,898,135 | -0.53(-5.90%) |
Aug 09, 2016 | 9.310 | 9.310 | 8.880 | 8.980 | 5,213,075 | -0.26(-2.81%) |
Aug 08, 2016 | 8.830 | 9.300 | 8.790 | 9.240 | 9,088,045 | +0.57(+6.57%) |
Aug 05, 2016 | 8.510 | 8.680 | 8.375 | 8.670 | 8,339,225 | +0.15(+1.76%) |
Aug 04, 2016 | 8.550 | 8.750 | 8.390 | 8.520 | 8,141,033 | -0.03(-0.35%) |
Aug 03, 2016 | 8.250 | 8.589 | 8.180 | 8.550 | 8,981,225 | +0.27(+3.26%) |
Aug 02, 2016 | 8.550 | 8.650 | 8.050 | 8.280 | 6,080,302 | -0.19(-2.24%) |