Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.741 | 6.843 | 6.720 | 6.836 | 7,290,535 | +0.14(+2.06%) |
Oct 28, 2016 | 6.683 | 6.763 | 6.683 | 6.698 | 8,215,630 | +0.01(+0.22%) |
Oct 27, 2016 | 6.938 | 6.938 | 6.683 | 6.683 | 8,437,597 | -0.26(-3.77%) |
Oct 26, 2016 | 7.011 | 7.018 | 6.880 | 6.945 | 4,014,297 | -0.09(-1.34%) |
Oct 25, 2016 | 7.003 | 7.069 | 6.989 | 7.040 | 3,838,738 | +0.01(+0.10%) |
Oct 24, 2016 | 7.069 | 7.112 | 6.981 | 7.032 | 3,910,619 | +0.00(+0.00%) |
Oct 21, 2016 | 7.047 | 7.112 | 7.011 | 7.032 | 5,673,310 | -0.05(-0.72%) |
Oct 20, 2016 | 7.076 | 7.105 | 6.996 | 7.083 | 6,214,714 | -0.01(-0.10%) |
Oct 19, 2016 | 7.069 | 7.134 | 7.025 | 7.090 | 4,195,307 | +0.00(+0.00%) |
Oct 18, 2016 | 7.090 | 7.101 | 7.018 | 7.090 | 6,120,880 | +0.09(+1.25%) |
Oct 17, 2016 | 7.061 | 7.094 | 7.003 | 7.003 | 6,056,764 | -0.05(-0.72%) |
Oct 14, 2016 | 7.040 | 7.120 | 6.996 | 7.054 | 6,350,518 | +0.00(+0.00%) |
Oct 13, 2016 | 6.967 | 7.080 | 6.952 | 7.054 | 9,165,308 | +0.07(+0.94%) |
Oct 12, 2016 | 6.887 | 7.036 | 6.858 | 6.989 | 10,297,820 | +0.12(+1.69%) |
Oct 11, 2016 | 6.989 | 7.025 | 6.858 | 6.872 | 6,557,569 | -0.15(-2.07%) |
Oct 10, 2016 | 6.938 | 7.069 | 6.931 | 7.018 | 8,147,938 | +0.09(+1.37%) |
Oct 07, 2016 | 7.003 | 7.156 | 6.916 | 6.923 | 8,401,160 | -0.06(-0.83%) |
Oct 06, 2016 | 6.974 | 7.011 | 6.712 | 6.981 | 11,113,115 | -0.03(-0.41%) |
Oct 05, 2016 | 7.294 | 7.367 | 7.011 | 7.011 | 10,870,004 | -0.28(-3.89%) |
Oct 04, 2016 | 7.447 | 7.461 | 7.236 | 7.294 | 17,624,634 | -0.17(-2.34%) |
Oct 03, 2016 | 7.505 | 7.527 | 7.432 | 7.469 | 18,599,940 | -0.07(-0.96%) |
Sep 30, 2016 | 7.498 | 7.570 | 7.418 | 7.541 | 16,968,042 | +0.09(+1.27%) |
Sep 29, 2016 | 7.527 | 7.530 | 7.447 | 7.447 | 8,266,316 | -0.09(-1.25%) |
Sep 28, 2016 | 7.447 | 7.592 | 7.418 | 7.541 | 7,087,973 | +0.14(+1.84%) |
Sep 27, 2016 | 7.427 | 7.484 | 7.380 | 7.405 | 10,483,379 | -0.01(-0.19%) |
Sep 26, 2016 | 7.391 | 7.470 | 7.369 | 7.419 | 9,653,700 | +0.04(+0.49%) |
Sep 23, 2016 | 7.383 | 7.448 | 7.326 | 7.383 | 10,199,083 | -0.04(-0.58%) |
Sep 22, 2016 | 7.326 | 7.434 | 7.283 | 7.427 | 9,515,669 | +0.19(+2.58%) |
Sep 21, 2016 | 7.211 | 7.262 | 7.053 | 7.240 | 10,240,764 | +0.03(+0.40%) |
Sep 20, 2016 | 7.233 | 7.247 | 7.183 | 7.211 | 7,139,118 | +0.02(+0.30%) |
Sep 19, 2016 | 7.147 | 7.190 | 7.104 | 7.190 | 7,723,193 | +0.04(+0.60%) |
Sep 16, 2016 | 7.111 | 7.147 | 7.053 | 7.147 | 13,950,255 | +0.02(+0.30%) |
Sep 15, 2016 | 7.089 | 7.132 | 7.028 | 7.125 | 7,854,552 | +0.05(+0.71%) |
Sep 14, 2016 | 7.032 | 7.089 | 7.001 | 7.075 | 7,215,060 | +0.06(+0.92%) |
Sep 13, 2016 | 7.175 | 7.197 | 7.003 | 7.010 | 10,442,515 | -0.20(-2.79%) |
Sep 12, 2016 | 7.068 | 7.262 | 7.053 | 7.211 | 12,474,739 | +0.09(+1.21%) |
Sep 09, 2016 | 7.513 | 7.513 | 7.125 | 7.125 | 16,788,164 | -0.45(-5.97%) |
Sep 08, 2016 | 7.678 | 7.699 | 7.534 | 7.577 | 15,043,467 | -0.14(-1.86%) |
Sep 07, 2016 | 7.642 | 7.721 | 7.599 | 7.721 | 13,156,343 | +0.08(+1.03%) |
Sep 06, 2016 | 7.520 | 7.642 | 7.491 | 7.642 | 10,948,472 | +0.14(+1.91%) |
Sep 02, 2016 | 7.470 | 7.498 | 7.498 | 7.498 | 10,150,492 | +0.08(+1.06%) |
Sep 01, 2016 | 7.505 | 7.513 | 7.391 | 7.419 | 10,987,140 | -0.08(-1.05%) |
Aug 31, 2016 | 7.448 | 7.498 | 7.355 | 7.498 | 19,290,614 | +0.03(+0.38%) |
Aug 30, 2016 | 7.462 | 7.505 | 7.340 | 7.470 | 11,984,133 | +0.02(+0.29%) |
Aug 29, 2016 | 7.398 | 7.491 | 7.398 | 7.448 | 6,861,829 | +0.07(+0.97%) |
Aug 26, 2016 | 7.491 | 7.552 | 7.326 | 7.376 | 11,635,278 | -0.11(-1.53%) |
Aug 25, 2016 | 7.484 | 7.563 | 7.470 | 7.491 | 9,008,366 | -0.02(-0.29%) |
Aug 24, 2016 | 7.577 | 7.584 | 7.462 | 7.513 | 9,902,901 | -0.09(-1.13%) |
Aug 23, 2016 | 7.498 | 7.620 | 7.484 | 7.599 | 11,165,120 | +0.14(+1.83%) |
Aug 22, 2016 | 7.405 | 7.491 | 7.391 | 7.462 | 10,641,838 | +0.06(+0.78%) |
Aug 19, 2016 | 7.412 | 7.427 | 7.348 | 7.405 | 13,318,152 | +0.01(+0.19%) |
Aug 18, 2016 | 7.405 | 7.462 | 7.376 | 7.391 | 15,073,729 | -0.02(-0.29%) |
Aug 17, 2016 | 7.434 | 7.455 | 7.305 | 7.412 | 15,684,474 | -0.04(-0.48%) |
Aug 16, 2016 | 7.470 | 7.513 | 7.383 | 7.448 | 14,336,106 | -0.04(-0.57%) |
Aug 15, 2016 | 7.592 | 7.649 | 7.470 | 7.491 | 17,077,672 | -0.11(-1.42%) |
Aug 12, 2016 | 7.541 | 7.678 | 7.541 | 7.599 | 18,794,786 | +0.06(+0.86%) |
Aug 11, 2016 | 7.627 | 7.663 | 7.513 | 7.534 | 13,372,459 | -0.09(-1.22%) |
Aug 10, 2016 | 7.642 | 7.692 | 7.577 | 7.627 | 12,001,909 | -0.01(-0.19%) |
Aug 09, 2016 | 7.563 | 7.692 | 7.513 | 7.642 | 28,798,516 | +0.09(+1.24%) |
Aug 08, 2016 | 7.498 | 7.592 | 7.498 | 7.549 | 23,056,450 | +0.06(+0.77%) |
Aug 05, 2016 | 7.491 | 7.620 | 7.470 | 7.491 | 91,342,736 | -0.04(-0.48%) |
Aug 04, 2016 | 7.642 | 7.649 | 7.505 | 7.527 | 8,541,872 | -0.01(-0.19%) |
Aug 03, 2016 | 7.699 | 7.728 | 7.326 | 7.541 | 13,967,793 | -0.19(-2.41%) |
Aug 02, 2016 | 7.879 | 7.893 | 7.692 | 7.728 | 11,892,588 | -0.16(-2.00%) |