Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.729 | 8.888 | 8.655 | 8.813 | 4,623,416 | +0.22(+2.61%) |
Oct 28, 2016 | 8.384 | 8.655 | 8.375 | 8.589 | 5,644,181 | +0.49(+6.11%) |
Oct 27, 2016 | 8.095 | 8.151 | 8.020 | 8.095 | 11,751,620 | +0.68(+9.18%) |
Oct 26, 2016 | 7.368 | 7.442 | 7.340 | 7.414 | 2,589,610 | +0.02(+0.25%) |
Oct 25, 2016 | 7.396 | 7.451 | 7.354 | 7.396 | 4,069,991 | -0.18(-2.34%) |
Oct 24, 2016 | 7.545 | 7.580 | 7.535 | 7.573 | 2,257,552 | +0.06(+0.74%) |
Oct 21, 2016 | 7.517 | 7.559 | 7.489 | 7.517 | 2,189,027 | -0.02(-0.25%) |
Oct 20, 2016 | 7.517 | 7.554 | 7.465 | 7.535 | 3,996,251 | -0.16(-2.06%) |
Oct 19, 2016 | 7.703 | 7.722 | 7.638 | 7.694 | 2,136,265 | -0.01(-0.12%) |
Oct 18, 2016 | 7.638 | 7.759 | 7.582 | 7.703 | 4,446,530 | +0.14(+1.85%) |
Oct 17, 2016 | 7.498 | 7.601 | 7.493 | 7.563 | 2,213,182 | +0.10(+1.37%) |
Oct 14, 2016 | 7.461 | 7.507 | 7.410 | 7.461 | 5,148,424 | +0.08(+1.14%) |
Oct 13, 2016 | 7.451 | 7.451 | 7.302 | 7.377 | 4,299,379 | +0.03(+0.38%) |
Oct 12, 2016 | 7.312 | 7.410 | 7.284 | 7.349 | 4,577,534 | -0.16(-2.11%) |
Oct 11, 2016 | 7.666 | 7.675 | 7.442 | 7.507 | 3,729,020 | -0.23(-3.01%) |
Oct 10, 2016 | 7.797 | 7.843 | 7.722 | 7.741 | 3,015,539 | -0.01(-0.12%) |
Oct 07, 2016 | 7.694 | 7.759 | 7.629 | 7.750 | 1,984,381 | +0.10(+1.34%) |
Oct 06, 2016 | 7.601 | 7.657 | 7.549 | 7.647 | 2,685,104 | +0.12(+1.61%) |
Oct 05, 2016 | 7.535 | 7.563 | 7.507 | 7.526 | 1,181,915 | +0.07(+0.87%) |
Oct 04, 2016 | 7.517 | 7.563 | 7.405 | 7.461 | 2,737,281 | -0.05(-0.62%) |
Oct 03, 2016 | 7.545 | 7.563 | 7.479 | 7.507 | 1,611,748 | -0.09(-1.23%) |
Sep 30, 2016 | 7.517 | 7.629 | 7.498 | 7.601 | 2,502,985 | +0.23(+3.16%) |
Sep 29, 2016 | 7.424 | 7.461 | 7.241 | 7.368 | 3,966,518 | -0.24(-3.19%) |
Sep 28, 2016 | 7.554 | 7.610 | 7.507 | 7.610 | 1,704,991 | +0.09(+1.24%) |
Sep 27, 2016 | 7.405 | 7.526 | 7.396 | 7.517 | 1,704,877 | +0.06(+0.75%) |
Sep 26, 2016 | 7.493 | 7.526 | 7.451 | 7.461 | 1,535,412 | -0.01(-0.12%) |
Sep 23, 2016 | 7.526 | 7.554 | 7.461 | 7.470 | 1,170,884 | -0.09(-1.23%) |
Sep 22, 2016 | 7.647 | 7.657 | 7.545 | 7.563 | 1,957,613 | +0.03(+0.37%) |
Sep 21, 2016 | 7.451 | 7.545 | 7.433 | 7.535 | 2,468,247 | +0.13(+1.76%) |
Sep 20, 2016 | 7.377 | 7.433 | 7.368 | 7.405 | 2,902,455 | +0.14(+1.93%) |
Sep 19, 2016 | 7.284 | 7.340 | 7.256 | 7.265 | 5,147,371 | +0.12(+1.70%) |
Sep 16, 2016 | 7.172 | 7.209 | 7.069 | 7.144 | 4,445,328 | -0.11(-1.54%) |
Sep 15, 2016 | 7.071 | 7.413 | 7.071 | 7.256 | 6,968,732 | +0.19(+2.75%) |
Sep 14, 2016 | 6.997 | 7.108 | 6.997 | 7.061 | 3,308,045 | +0.06(+0.79%) |
Sep 13, 2016 | 7.034 | 7.071 | 6.969 | 7.006 | 2,073,011 | +0.01(+0.13%) |
Sep 12, 2016 | 6.848 | 7.024 | 6.839 | 6.997 | 1,780,954 | +0.07(+1.07%) |
Sep 09, 2016 | 6.997 | 7.038 | 6.922 | 6.922 | 2,587,416 | -0.12(-1.71%) |
Sep 08, 2016 | 7.080 | 7.089 | 7.029 | 7.043 | 1,471,935 | +0.00(+0.00%) |
Sep 07, 2016 | 6.997 | 7.080 | 6.978 | 7.043 | 1,723,553 | +0.16(+2.28%) |
Sep 06, 2016 | 6.858 | 6.932 | 6.848 | 6.885 | 1,872,170 | +0.14(+2.06%) |
Sep 02, 2016 | 6.756 | 6.747 | 6.747 | 6.747 | 2,401,172 | -0.23(-3.32%) |
Sep 01, 2016 | 6.969 | 7.006 | 6.922 | 6.978 | 1,851,355 | +0.01(+0.13%) |
Aug 31, 2016 | 7.006 | 7.034 | 6.895 | 6.969 | 1,908,282 | -0.12(-1.70%) |
Aug 30, 2016 | 7.089 | 7.098 | 7.034 | 7.089 | 1,241,186 | +0.08(+1.19%) |
Aug 29, 2016 | 6.978 | 7.052 | 6.969 | 7.006 | 1,218,258 | -0.03(-0.39%) |
Aug 26, 2016 | 7.089 | 7.182 | 6.969 | 7.034 | 4,774,168 | -0.08(-1.17%) |
Aug 25, 2016 | 7.080 | 7.145 | 7.052 | 7.117 | 3,333,438 | -0.01(-0.13%) |
Aug 24, 2016 | 7.071 | 7.154 | 7.071 | 7.126 | 2,402,448 | -0.09(-1.28%) |
Aug 23, 2016 | 7.163 | 7.233 | 7.163 | 7.219 | 1,327,077 | +0.15(+2.09%) |
Aug 22, 2016 | 7.080 | 7.096 | 7.024 | 7.071 | 1,233,608 | +0.00(+0.00%) |
Aug 19, 2016 | 7.043 | 7.089 | 7.038 | 7.071 | 2,209,321 | -0.03(-0.39%) |
Aug 18, 2016 | 6.997 | 7.117 | 6.987 | 7.098 | 1,138,730 | +0.18(+2.54%) |
Aug 17, 2016 | 6.885 | 6.922 | 6.830 | 6.922 | 2,372,952 | -0.03(-0.40%) |
Aug 16, 2016 | 6.987 | 7.006 | 6.927 | 6.950 | 2,776,428 | -0.13(-1.83%) |
Aug 15, 2016 | 7.061 | 7.108 | 7.020 | 7.080 | 2,054,234 | +0.18(+2.55%) |
Aug 12, 2016 | 6.932 | 6.932 | 6.876 | 6.904 | 600,357 | +0.00(+0.00%) |
Aug 11, 2016 | 6.904 | 6.922 | 6.867 | 6.904 | 863,083 | +0.09(+1.36%) |
Aug 10, 2016 | 6.839 | 6.848 | 6.774 | 6.811 | 1,068,461 | -0.03(-0.41%) |
Aug 09, 2016 | 6.839 | 6.876 | 6.793 | 6.839 | 1,310,397 | +0.01(+0.14%) |
Aug 08, 2016 | 6.821 | 6.867 | 6.802 | 6.830 | 1,531,108 | +0.01(+0.14%) |
Aug 05, 2016 | 6.784 | 6.839 | 6.784 | 6.821 | 817,530 | +0.07(+1.10%) |
Aug 04, 2016 | 6.700 | 6.774 | 6.696 | 6.747 | 1,976,800 | +0.20(+3.11%) |
Aug 03, 2016 | 6.497 | 6.552 | 6.450 | 6.543 | 5,175,246 | +0.02(+0.28%) |
Aug 02, 2016 | 6.599 | 6.599 | 6.488 | 6.525 | 2,267,168 | -0.21(-3.16%) |