Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.237 | 8.314 | 8.191 | 8.237 | 18,954,524 | +0.05(+0.56%) |
Oct 28, 2016 | 8.352 | 8.367 | 8.144 | 8.191 | 22,458,266 | -0.15(-1.75%) |
Oct 27, 2016 | 8.321 | 8.425 | 8.283 | 8.337 | 22,179,980 | +0.07(+0.84%) |
Oct 26, 2016 | 8.106 | 8.306 | 8.106 | 8.267 | 21,929,978 | +0.10(+1.22%) |
Oct 25, 2016 | 8.137 | 8.229 | 8.117 | 8.167 | 16,586,258 | +0.01(+0.09%) |
Oct 24, 2016 | 8.244 | 8.298 | 8.160 | 8.160 | 15,607,118 | -0.02(-0.28%) |
Oct 21, 2016 | 8.091 | 8.229 | 8.060 | 8.183 | 18,113,510 | +0.02(+0.28%) |
Oct 20, 2016 | 8.106 | 8.298 | 8.083 | 8.160 | 32,911,228 | +0.05(+0.66%) |
Oct 19, 2016 | 7.944 | 8.160 | 7.883 | 8.106 | 42,817,836 | +0.22(+2.83%) |
Oct 18, 2016 | 7.691 | 7.891 | 7.591 | 7.883 | 46,226,108 | +0.18(+2.40%) |
Oct 17, 2016 | 7.775 | 7.788 | 7.668 | 7.698 | 24,664,776 | -0.03(-0.40%) |
Oct 14, 2016 | 7.737 | 7.860 | 7.683 | 7.729 | 19,626,140 | +0.08(+1.01%) |
Oct 13, 2016 | 7.768 | 7.783 | 7.525 | 7.652 | 22,220,262 | -0.22(-2.83%) |
Oct 12, 2016 | 7.891 | 7.971 | 7.860 | 7.875 | 23,842,370 | -0.02(-0.20%) |
Oct 11, 2016 | 7.929 | 8.020 | 7.833 | 7.891 | 20,360,330 | -0.08(-1.06%) |
Oct 10, 2016 | 8.014 | 8.052 | 7.952 | 7.975 | 12,308,269 | +0.03(+0.39%) |
Oct 07, 2016 | 7.952 | 7.983 | 7.829 | 7.944 | 19,680,890 | +0.01(+0.10%) |
Oct 06, 2016 | 7.929 | 8.021 | 7.891 | 7.937 | 18,779,500 | +0.01(+0.10%) |
Oct 05, 2016 | 7.783 | 7.983 | 7.783 | 7.929 | 19,770,694 | +0.18(+2.28%) |
Oct 04, 2016 | 7.652 | 7.829 | 7.637 | 7.752 | 25,892,698 | +0.12(+1.61%) |
Oct 03, 2016 | 7.552 | 7.645 | 7.521 | 7.629 | 18,710,318 | +0.04(+0.51%) |
Sep 30, 2016 | 7.491 | 7.645 | 7.429 | 7.591 | 20,121,516 | +0.15(+2.07%) |
Sep 29, 2016 | 7.529 | 7.691 | 7.414 | 7.437 | 22,705,310 | -0.12(-1.63%) |
Sep 28, 2016 | 7.514 | 7.560 | 7.406 | 7.560 | 16,721,513 | +0.09(+1.24%) |
Sep 27, 2016 | 7.306 | 7.483 | 7.268 | 7.468 | 20,687,446 | +0.12(+1.57%) |
Sep 26, 2016 | 7.452 | 7.468 | 7.329 | 7.352 | 22,189,386 | -0.17(-2.25%) |
Sep 23, 2016 | 7.468 | 7.598 | 7.460 | 7.521 | 17,350,772 | +0.01(+0.10%) |
Sep 22, 2016 | 7.491 | 7.529 | 7.445 | 7.514 | 16,606,233 | +0.07(+0.93%) |
Sep 21, 2016 | 7.460 | 7.533 | 7.395 | 7.445 | 27,561,514 | +0.02(+0.31%) |
Sep 20, 2016 | 7.514 | 7.514 | 7.375 | 7.421 | 11,029,795 | -0.01(-0.10%) |
Sep 19, 2016 | 7.398 | 7.529 | 7.398 | 7.429 | 17,183,414 | +0.08(+1.05%) |
Sep 16, 2016 | 7.352 | 7.406 | 7.295 | 7.352 | 30,630,644 | -0.05(-0.73%) |
Sep 15, 2016 | 7.252 | 7.429 | 7.206 | 7.406 | 21,663,640 | +0.08(+1.16%) |
Sep 14, 2016 | 7.368 | 7.398 | 7.275 | 7.322 | 28,820,702 | -0.07(-0.94%) |
Sep 13, 2016 | 7.552 | 7.552 | 7.298 | 7.391 | 42,524,124 | -0.24(-3.12%) |
Sep 12, 2016 | 7.545 | 7.660 | 7.452 | 7.629 | 29,065,292 | +0.07(+0.92%) |
Sep 09, 2016 | 7.629 | 7.714 | 7.560 | 7.560 | 26,602,978 | -0.08(-1.01%) |
Sep 08, 2016 | 7.668 | 7.752 | 7.591 | 7.637 | 22,433,700 | -0.02(-0.30%) |
Sep 07, 2016 | 7.537 | 7.675 | 7.529 | 7.660 | 32,897,642 | +0.10(+1.37%) |
Sep 06, 2016 | 7.610 | 7.640 | 7.510 | 7.556 | 33,478,556 | -0.03(-0.40%) |
Sep 02, 2016 | 7.564 | 7.587 | 7.587 | 7.587 | 19,096,840 | +0.06(+0.81%) |
Sep 01, 2016 | 7.632 | 7.659 | 7.449 | 7.526 | 19,990,028 | -0.09(-1.20%) |
Aug 31, 2016 | 7.617 | 7.640 | 7.487 | 7.617 | 18,796,008 | +0.00(+0.00%) |
Aug 30, 2016 | 7.533 | 7.629 | 7.526 | 7.617 | 17,407,904 | +0.08(+1.12%) |
Aug 29, 2016 | 7.495 | 7.617 | 7.488 | 7.533 | 15,763,719 | +0.05(+0.72%) |
Aug 26, 2016 | 7.396 | 7.541 | 7.373 | 7.480 | 23,938,188 | +0.11(+1.45%) |
Aug 25, 2016 | 7.357 | 7.441 | 7.357 | 7.373 | 20,822,668 | +0.02(+0.21%) |
Aug 24, 2016 | 7.396 | 7.449 | 7.350 | 7.357 | 18,382,832 | -0.03(-0.41%) |
Aug 23, 2016 | 7.403 | 7.441 | 7.388 | 7.388 | 14,641,495 | +0.01(+0.10%) |
Aug 22, 2016 | 7.357 | 7.426 | 7.327 | 7.380 | 19,396,210 | -0.02(-0.31%) |
Aug 19, 2016 | 7.350 | 7.403 | 7.289 | 7.403 | 14,485,085 | +0.05(+0.62%) |
Aug 18, 2016 | 7.296 | 7.357 | 7.273 | 7.357 | 16,264,425 | +0.06(+0.84%) |
Aug 17, 2016 | 7.281 | 7.319 | 7.247 | 7.296 | 21,890,770 | +0.01(+0.10%) |
Aug 16, 2016 | 7.258 | 7.350 | 7.220 | 7.289 | 22,889,770 | -0.02(-0.21%) |
Aug 15, 2016 | 7.098 | 7.319 | 7.090 | 7.304 | 24,439,726 | +0.25(+3.58%) |
Aug 12, 2016 | 7.037 | 7.052 | 6.983 | 7.052 | 13,068,109 | -0.05(-0.75%) |
Aug 11, 2016 | 7.075 | 7.136 | 7.044 | 7.105 | 15,269,571 | +0.03(+0.43%) |
Aug 10, 2016 | 7.159 | 7.174 | 7.059 | 7.075 | 23,767,552 | -0.08(-1.17%) |
Aug 09, 2016 | 7.182 | 7.228 | 7.144 | 7.159 | 13,744,911 | -0.02(-0.21%) |
Aug 08, 2016 | 7.182 | 7.228 | 7.151 | 7.174 | 14,875,638 | +0.00(+0.00%) |
Aug 05, 2016 | 7.044 | 7.220 | 7.029 | 7.174 | 21,868,330 | +0.27(+3.87%) |
Aug 04, 2016 | 6.922 | 6.960 | 6.895 | 6.907 | 15,771,075 | +0.00(+0.00%) |
Aug 03, 2016 | 6.807 | 6.960 | 6.784 | 6.907 | 23,589,280 | +0.11(+1.57%) |
Aug 02, 2016 | 6.884 | 6.907 | 6.739 | 6.800 | 26,503,912 | -0.09(-1.33%) |