Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.240 | 7.460 | 7.200 | 7.230 | 42,340,404 | +0.03(+0.42%) |
Oct 28, 2016 | 7.100 | 7.530 | 7.020 | 7.200 | 77,261,336 | +0.09(+1.27%) |
Oct 27, 2016 | 7.440 | 7.460 | 7.100 | 7.110 | 37,799,220 | -0.18(-2.47%) |
Oct 26, 2016 | 7.400 | 7.480 | 7.260 | 7.290 | 47,605,480 | -0.21(-2.80%) |
Oct 25, 2016 | 6.900 | 7.500 | 6.870 | 7.500 | 78,848,944 | +0.50(+7.07%) |
Oct 24, 2016 | 6.570 | 7.010 | 6.540 | 7.005 | 52,986,940 | +0.49(+7.44%) |
Oct 21, 2016 | 6.500 | 6.650 | 6.370 | 6.520 | 64,243,548 | -0.44(-6.32%) |
Oct 20, 2016 | 6.810 | 6.980 | 6.790 | 6.960 | 64,497,368 | +0.19(+2.81%) |
Oct 19, 2016 | 6.700 | 6.800 | 6.570 | 6.770 | 29,407,608 | +0.04(+0.59%) |
Oct 18, 2016 | 6.760 | 6.890 | 6.690 | 6.730 | 25,306,588 | +0.06(+0.90%) |
Oct 17, 2016 | 6.920 | 6.970 | 6.640 | 6.670 | 24,256,716 | -0.08(-1.19%) |
Oct 14, 2016 | 6.920 | 7.120 | 6.740 | 6.750 | 66,934,376 | +0.26(+4.01%) |
Oct 13, 2016 | 6.500 | 6.540 | 6.240 | 6.490 | 30,397,020 | -0.13(-1.96%) |
Oct 12, 2016 | 6.640 | 6.770 | 6.420 | 6.620 | 33,580,976 | +0.12(+1.85%) |
Oct 11, 2016 | 6.800 | 6.840 | 6.380 | 6.500 | 32,510,604 | -0.34(-4.97%) |
Oct 10, 2016 | 6.820 | 6.935 | 6.800 | 6.840 | 13,783,320 | +0.09(+1.33%) |
Oct 07, 2016 | 6.920 | 6.960 | 6.620 | 6.750 | 33,059,000 | -0.21(-3.02%) |
Oct 06, 2016 | 6.720 | 6.980 | 6.630 | 6.960 | 27,059,488 | +0.18(+2.65%) |
Oct 05, 2016 | 6.970 | 7.010 | 6.700 | 6.780 | 31,229,076 | -0.19(-2.73%) |
Oct 04, 2016 | 7.000 | 7.090 | 6.890 | 6.970 | 25,764,200 | +0.02(+0.29%) |
Oct 03, 2016 | 6.950 | 7.150 | 6.870 | 6.950 | 30,405,290 | +0.04(+0.58%) |
Sep 30, 2016 | 6.700 | 7.040 | 6.700 | 6.910 | 47,442,304 | +0.24(+3.60%) |
Sep 29, 2016 | 6.570 | 6.730 | 6.540 | 6.670 | 30,617,218 | +0.08(+1.21%) |
Sep 28, 2016 | 6.570 | 6.650 | 6.480 | 6.590 | 27,852,656 | +0.05(+0.76%) |
Sep 27, 2016 | 6.450 | 6.580 | 6.290 | 6.540 | 30,023,196 | +0.22(+3.48%) |
Sep 26, 2016 | 6.540 | 6.540 | 6.315 | 6.320 | 29,871,400 | -0.23(-3.51%) |
Sep 23, 2016 | 6.310 | 6.650 | 6.310 | 6.550 | 61,022,356 | +0.18(+2.83%) |
Sep 22, 2016 | 6.350 | 6.440 | 6.330 | 6.370 | 35,806,164 | +0.08(+1.27%) |
Sep 21, 2016 | 6.200 | 6.320 | 6.140 | 6.290 | 33,445,504 | +0.12(+1.94%) |
Sep 20, 2016 | 6.230 | 6.280 | 6.120 | 6.170 | 28,987,152 | +0.01(+0.16%) |
Sep 19, 2016 | 6.120 | 6.275 | 6.080 | 6.160 | 37,836,048 | +0.11(+1.82%) |
Sep 16, 2016 | 6.220 | 6.220 | 5.970 | 6.050 | 47,829,444 | +0.03(+0.50%) |
Sep 15, 2016 | 6.090 | 6.200 | 5.950 | 6.020 | 52,716,928 | -0.02(-0.33%) |
Sep 14, 2016 | 5.750 | 6.077 | 5.750 | 6.040 | 64,309,720 | +0.30(+5.23%) |
Sep 13, 2016 | 5.920 | 5.950 | 5.660 | 5.740 | 50,803,008 | -0.20(-3.37%) |
Sep 12, 2016 | 5.830 | 6.065 | 5.770 | 5.940 | 78,009,136 | +0.04(+0.68%) |
Sep 09, 2016 | 6.230 | 6.240 | 5.850 | 5.900 | 170,828,032 | -0.32(-5.22%) |
Sep 08, 2016 | 6.640 | 6.650 | 6.150 | 6.225 | 90,795,728 | -0.62(-8.99%) |
Sep 07, 2016 | 7.050 | 7.070 | 6.780 | 6.840 | 57,713,508 | -0.50(-6.81%) |
Sep 06, 2016 | 7.560 | 7.600 | 7.250 | 7.340 | 24,973,916 | -0.17(-2.26%) |
Sep 02, 2016 | 7.490 | 7.510 | 7.510 | 7.510 | 18,530,400 | +0.16(+2.18%) |
Sep 01, 2016 | 7.180 | 7.440 | 7.090 | 7.350 | 22,278,592 | -0.05(-0.68%) |
Aug 31, 2016 | 7.520 | 7.520 | 7.280 | 7.400 | 18,747,992 | -0.09(-1.20%) |
Aug 30, 2016 | 7.610 | 7.640 | 7.410 | 7.490 | 16,083,754 | -0.10(-1.32%) |
Aug 29, 2016 | 7.720 | 7.790 | 7.570 | 7.590 | 16,912,372 | -0.08(-1.04%) |
Aug 26, 2016 | 7.490 | 7.800 | 7.460 | 7.670 | 31,387,878 | +0.21(+2.75%) |
Aug 25, 2016 | 7.490 | 7.490 | 7.200 | 7.465 | 16,420,676 | +0.04(+0.47%) |
Aug 24, 2016 | 7.670 | 7.670 | 7.370 | 7.430 | 22,941,664 | -0.24(-3.13%) |
Aug 23, 2016 | 7.660 | 7.740 | 7.530 | 7.670 | 27,528,916 | +0.09(+1.19%) |
Aug 22, 2016 | 7.830 | 7.950 | 7.370 | 7.580 | 41,470,996 | -0.04(-0.52%) |
Aug 19, 2016 | 7.240 | 8.000 | 7.220 | 7.620 | 75,129,304 | +0.58(+8.24%) |
Aug 18, 2016 | 6.740 | 7.070 | 6.740 | 7.040 | 30,757,330 | +0.36(+5.39%) |
Aug 17, 2016 | 6.700 | 6.750 | 6.610 | 6.680 | 13,790,711 | -0.10(-1.47%) |
Aug 16, 2016 | 6.940 | 6.940 | 6.650 | 6.780 | 26,766,368 | -0.17(-2.45%) |
Aug 15, 2016 | 6.790 | 6.965 | 6.780 | 6.950 | 28,338,880 | +0.22(+3.27%) |
Aug 12, 2016 | 6.600 | 6.790 | 6.550 | 6.730 | 25,466,386 | +0.15(+2.28%) |
Aug 11, 2016 | 6.500 | 6.590 | 6.460 | 6.580 | 13,236,372 | +0.09(+1.39%) |
Aug 10, 2016 | 6.350 | 6.580 | 6.250 | 6.490 | 29,065,892 | -0.11(-1.67%) |
Aug 09, 2016 | 6.750 | 6.780 | 6.540 | 6.600 | 16,772,301 | -0.08(-1.20%) |
Aug 08, 2016 | 6.700 | 6.850 | 6.650 | 6.680 | 21,461,600 | +0.07(+1.06%) |
Aug 05, 2016 | 6.560 | 6.760 | 6.470 | 6.610 | 20,164,000 | +0.14(+2.16%) |
Aug 04, 2016 | 6.390 | 6.610 | 6.370 | 6.470 | 22,410,682 | +0.17(+2.70%) |
Aug 03, 2016 | 6.180 | 6.450 | 6.150 | 6.300 | 23,801,250 | +0.04(+0.64%) |
Aug 02, 2016 | 6.560 | 6.600 | 6.150 | 6.260 | 40,806,512 | -0.38(-5.72%) |