Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.245 | 8.302 | 8.150 | 8.207 | 11,095,691 | -0.02(-0.23%) |
Oct 28, 2016 | 8.491 | 8.581 | 8.113 | 8.226 | 17,840,212 | -0.25(-2.90%) |
Oct 27, 2016 | 8.614 | 8.670 | 8.245 | 8.472 | 14,247,311 | -0.07(-0.78%) |
Oct 26, 2016 | 8.529 | 8.585 | 8.491 | 8.538 | 13,610,927 | -0.09(-0.99%) |
Oct 25, 2016 | 8.718 | 8.718 | 8.595 | 8.623 | 10,400,549 | -0.03(-0.33%) |
Oct 24, 2016 | 8.746 | 8.746 | 8.547 | 8.651 | 9,513,270 | +0.01(+0.11%) |
Oct 21, 2016 | 8.462 | 8.765 | 8.453 | 8.642 | 14,917,960 | +0.12(+1.44%) |
Oct 20, 2016 | 8.321 | 8.519 | 8.283 | 8.519 | 13,366,043 | +0.12(+1.46%) |
Oct 19, 2016 | 8.321 | 8.481 | 8.217 | 8.396 | 13,270,595 | +0.14(+1.72%) |
Oct 18, 2016 | 8.160 | 8.339 | 8.141 | 8.254 | 10,489,507 | +0.20(+2.46%) |
Oct 17, 2016 | 7.952 | 8.089 | 7.933 | 8.056 | 5,750,967 | +0.15(+1.91%) |
Oct 14, 2016 | 8.084 | 8.127 | 7.886 | 7.905 | 8,031,838 | -0.12(-1.53%) |
Oct 13, 2016 | 7.725 | 8.037 | 7.668 | 8.027 | 15,609,146 | +0.15(+1.92%) |
Oct 12, 2016 | 7.829 | 7.942 | 7.734 | 7.876 | 8,678,225 | -0.06(-0.72%) |
Oct 11, 2016 | 7.990 | 8.113 | 7.933 | 7.933 | 16,043,663 | -0.11(-1.41%) |
Oct 10, 2016 | 7.923 | 8.065 | 7.801 | 8.046 | 12,565,575 | +0.36(+4.67%) |
Oct 07, 2016 | 7.744 | 7.753 | 7.536 | 7.687 | 9,656,674 | -0.04(-0.49%) |
Oct 06, 2016 | 7.574 | 7.753 | 7.555 | 7.725 | 6,176,503 | +0.07(+0.86%) |
Oct 05, 2016 | 7.545 | 7.706 | 7.498 | 7.659 | 5,145,610 | +0.19(+2.53%) |
Oct 04, 2016 | 7.536 | 7.545 | 7.413 | 7.470 | 10,901,207 | -0.03(-0.38%) |
Oct 03, 2016 | 7.413 | 7.602 | 7.403 | 7.498 | 8,127,182 | -0.01(-0.13%) |
Sep 30, 2016 | 7.782 | 7.857 | 7.479 | 7.507 | 15,440,073 | -0.24(-3.05%) |
Sep 29, 2016 | 7.649 | 7.876 | 7.583 | 7.744 | 19,959,662 | +0.09(+1.11%) |
Sep 28, 2016 | 7.517 | 7.659 | 7.356 | 7.659 | 17,255,138 | +0.15(+2.02%) |
Sep 27, 2016 | 7.214 | 7.526 | 7.176 | 7.507 | 11,286,840 | +0.37(+5.17%) |
Sep 26, 2016 | 7.309 | 7.323 | 7.139 | 7.139 | 10,780,104 | -0.17(-2.33%) |
Sep 23, 2016 | 7.290 | 7.413 | 7.224 | 7.309 | 7,524,505 | -0.07(-0.90%) |
Sep 22, 2016 | 7.195 | 7.422 | 7.158 | 7.375 | 15,647,267 | +0.27(+3.86%) |
Sep 21, 2016 | 7.072 | 7.101 | 6.874 | 7.101 | 8,767,934 | +0.13(+1.90%) |
Sep 20, 2016 | 7.006 | 7.025 | 6.902 | 6.968 | 6,349,552 | +0.00(+0.00%) |
Sep 19, 2016 | 7.035 | 7.110 | 6.916 | 6.968 | 8,211,877 | +0.08(+1.10%) |
Sep 16, 2016 | 7.054 | 7.072 | 6.864 | 6.893 | 9,436,262 | -0.25(-3.44%) |
Sep 15, 2016 | 7.139 | 7.205 | 7.054 | 7.139 | 8,146,314 | -0.01(-0.13%) |
Sep 14, 2016 | 7.243 | 7.271 | 7.082 | 7.148 | 11,884,715 | -0.12(-1.69%) |
Sep 13, 2016 | 7.413 | 7.427 | 7.214 | 7.271 | 13,846,848 | -0.32(-4.23%) |
Sep 12, 2016 | 7.328 | 7.630 | 7.243 | 7.593 | 17,953,048 | +0.22(+2.95%) |
Sep 09, 2016 | 7.753 | 7.753 | 7.224 | 7.375 | 20,994,818 | -0.43(-5.57%) |
Sep 08, 2016 | 7.952 | 7.964 | 7.772 | 7.810 | 8,889,130 | -0.09(-1.20%) |
Sep 07, 2016 | 7.999 | 8.127 | 7.810 | 7.905 | 11,815,233 | -0.16(-1.99%) |
Sep 06, 2016 | 8.103 | 8.141 | 8.018 | 8.065 | 10,289,472 | +0.05(+0.59%) |
Sep 02, 2016 | 7.980 | 8.018 | 8.018 | 8.018 | 9,030,092 | +0.19(+2.42%) |
Sep 01, 2016 | 7.857 | 7.975 | 7.810 | 7.829 | 9,399,523 | -0.01(-0.12%) |
Aug 31, 2016 | 7.801 | 7.886 | 7.659 | 7.838 | 12,736,770 | -0.02(-0.24%) |
Aug 30, 2016 | 7.942 | 7.985 | 7.744 | 7.857 | 13,441,470 | -0.09(-1.19%) |
Aug 29, 2016 | 8.065 | 8.065 | 7.867 | 7.952 | 10,125,892 | +0.06(+0.72%) |
Aug 26, 2016 | 7.782 | 8.009 | 7.621 | 7.895 | 29,121,280 | +0.21(+2.71%) |
Aug 25, 2016 | 7.905 | 7.961 | 7.621 | 7.687 | 14,485,210 | -0.19(-2.40%) |
Aug 24, 2016 | 7.971 | 7.980 | 7.819 | 7.876 | 9,339,574 | -0.11(-1.42%) |
Aug 23, 2016 | 8.198 | 8.283 | 7.942 | 7.990 | 16,222,333 | -0.16(-1.97%) |
Aug 22, 2016 | 8.103 | 8.179 | 8.056 | 8.150 | 9,455,908 | -0.03(-0.35%) |
Aug 19, 2016 | 8.094 | 8.226 | 7.999 | 8.179 | 14,200,747 | -0.04(-0.46%) |
Aug 18, 2016 | 8.339 | 8.339 | 8.169 | 8.217 | 12,091,879 | -0.05(-0.57%) |
Aug 17, 2016 | 8.273 | 8.292 | 8.079 | 8.264 | 14,437,167 | -0.07(-0.79%) |
Aug 16, 2016 | 8.415 | 8.472 | 8.231 | 8.330 | 14,410,617 | -0.08(-0.90%) |
Aug 15, 2016 | 8.358 | 8.595 | 8.311 | 8.406 | 22,686,524 | +0.15(+1.83%) |
Aug 12, 2016 | 8.198 | 8.330 | 8.160 | 8.254 | 20,164,380 | +0.04(+0.46%) |
Aug 11, 2016 | 7.914 | 8.245 | 7.914 | 8.217 | 26,372,674 | +0.25(+3.08%) |
Aug 10, 2016 | 7.763 | 8.027 | 7.687 | 7.971 | 24,450,012 | +0.25(+3.18%) |
Aug 09, 2016 | 7.526 | 7.734 | 7.479 | 7.725 | 16,941,230 | +0.27(+3.68%) |
Aug 08, 2016 | 7.432 | 7.602 | 7.351 | 7.451 | 10,317,308 | +0.02(+0.25%) |
Aug 05, 2016 | 7.214 | 7.470 | 7.148 | 7.432 | 16,320,991 | +0.28(+3.97%) |
Aug 04, 2016 | 7.082 | 7.280 | 7.082 | 7.148 | 9,809,011 | +0.01(+0.13%) |
Aug 03, 2016 | 6.931 | 7.139 | 6.902 | 7.139 | 11,846,036 | +0.19(+2.72%) |
Aug 02, 2016 | 7.158 | 7.195 | 6.846 | 6.950 | 10,817,660 | -0.24(-3.29%) |