Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.507 | 7.574 | 7.351 | 7.384 | 15,834,906 | -0.03(-0.38%) |
Nov 29, 2016 | 7.422 | 7.555 | 7.403 | 7.413 | 7,060,322 | -0.02(-0.25%) |
Nov 28, 2016 | 7.640 | 7.706 | 7.422 | 7.432 | 29,943,270 | -0.20(-2.60%) |
Nov 25, 2016 | 7.470 | 7.630 | 7.451 | 7.630 | 5,337,446 | +0.18(+2.41%) |
Nov 23, 2016 | 7.451 | 7.451 | 7.451 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.621 | 7.621 | 7.309 | 7.403 | 8,865,354 | -0.06(-0.76%) |
Nov 21, 2016 | 7.375 | 7.621 | 7.375 | 7.460 | 11,878,410 | +0.17(+2.33%) |
Nov 18, 2016 | 7.583 | 7.668 | 7.280 | 7.290 | 17,266,270 | -0.29(-3.87%) |
Nov 17, 2016 | 7.262 | 7.593 | 7.262 | 7.583 | 25,562,352 | +0.29(+4.02%) |
Nov 16, 2016 | 7.167 | 7.347 | 7.091 | 7.290 | 19,156,200 | +0.04(+0.52%) |
Nov 15, 2016 | 7.205 | 7.394 | 7.195 | 7.252 | 19,017,404 | +0.17(+2.40%) |
Nov 14, 2016 | 7.129 | 7.328 | 6.940 | 7.082 | 24,567,676 | +0.06(+0.81%) |
Nov 11, 2016 | 7.139 | 7.139 | 6.798 | 7.025 | 32,238,400 | -0.09(-1.33%) |
Nov 10, 2016 | 7.801 | 7.881 | 7.091 | 7.120 | 42,301,320 | -0.77(-9.71%) |
Nov 09, 2016 | 7.687 | 7.923 | 7.375 | 7.886 | 52,925,188 | -0.61(-7.13%) |
Nov 08, 2016 | 8.519 | 8.841 | 8.491 | 8.491 | 24,490,360 | -0.01(-0.11%) |
Nov 07, 2016 | 8.292 | 8.529 | 8.245 | 8.500 | 18,356,232 | +0.62(+7.92%) |
Nov 04, 2016 | 7.980 | 8.283 | 7.843 | 7.876 | 19,907,014 | -0.17(-2.12%) |
Nov 03, 2016 | 7.961 | 8.188 | 7.914 | 8.046 | 17,628,250 | +0.09(+1.19%) |
Nov 02, 2016 | 7.819 | 8.042 | 7.810 | 7.952 | 16,352,770 | +0.03(+0.36%) |
Nov 01, 2016 | 8.245 | 8.273 | 7.829 | 7.923 | 21,194,112 | -0.28(-3.46%) |
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%) |