Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.910 | 7.910 | 7.664 | 7.759 | 302,851 | -0.09(-1.20%) |
Oct 28, 2016 | 8.061 | 8.080 | 7.796 | 7.853 | 368,659 | -0.19(-2.35%) |
Oct 27, 2016 | 8.099 | 8.266 | 7.967 | 8.042 | 349,550 | +0.00(+0.00%) |
Oct 26, 2016 | 8.175 | 8.203 | 7.986 | 8.042 | 250,680 | -0.13(-1.62%) |
Oct 25, 2016 | 8.307 | 8.307 | 8.099 | 8.175 | 273,139 | -0.11(-1.37%) |
Oct 24, 2016 | 8.156 | 8.311 | 8.099 | 8.288 | 422,317 | +0.19(+2.34%) |
Oct 21, 2016 | 8.175 | 8.194 | 8.023 | 8.099 | 185,681 | -0.11(-1.38%) |
Oct 20, 2016 | 7.891 | 8.232 | 7.891 | 8.213 | 284,297 | +0.26(+3.33%) |
Oct 19, 2016 | 7.929 | 8.042 | 7.834 | 7.948 | 276,146 | +0.06(+0.72%) |
Oct 18, 2016 | 7.702 | 7.967 | 7.664 | 7.891 | 342,957 | +0.23(+2.96%) |
Oct 17, 2016 | 7.721 | 7.853 | 7.588 | 7.664 | 255,037 | -0.09(-1.17%) |
Oct 14, 2016 | 7.762 | 7.827 | 7.611 | 7.755 | 237,828 | +0.00(+0.00%) |
Oct 13, 2016 | 7.910 | 8.042 | 7.721 | 7.755 | 376,477 | -0.25(-3.12%) |
Oct 12, 2016 | 8.035 | 8.091 | 7.853 | 8.005 | 282,630 | -0.08(-0.94%) |
Oct 11, 2016 | 8.042 | 8.103 | 7.982 | 8.080 | 153,717 | -0.05(-0.61%) |
Oct 10, 2016 | 7.963 | 8.163 | 7.963 | 8.129 | 153,353 | +0.18(+2.29%) |
Oct 07, 2016 | 8.118 | 8.137 | 7.906 | 7.948 | 231,833 | -0.14(-1.69%) |
Oct 06, 2016 | 8.058 | 8.137 | 8.037 | 8.084 | 217,419 | +0.06(+0.75%) |
Oct 05, 2016 | 8.164 | 8.184 | 7.952 | 8.023 | 307,720 | -0.06(-0.80%) |
Oct 04, 2016 | 8.122 | 8.141 | 8.006 | 8.088 | 307,073 | +0.01(+0.14%) |
Oct 03, 2016 | 8.213 | 8.213 | 7.989 | 8.076 | 463,071 | -0.17(-2.07%) |
Sep 30, 2016 | 8.099 | 8.258 | 7.940 | 8.247 | 449,128 | +0.23(+2.93%) |
Sep 29, 2016 | 8.042 | 8.114 | 7.834 | 8.012 | 322,448 | +0.00(+0.00%) |
Sep 28, 2016 | 7.963 | 8.054 | 7.702 | 8.012 | 385,070 | +0.12(+1.49%) |
Sep 27, 2016 | 7.740 | 7.997 | 7.588 | 7.895 | 812,500 | +0.14(+1.76%) |
Sep 26, 2016 | 7.547 | 7.777 | 7.543 | 7.759 | 427,264 | +0.16(+2.04%) |
Sep 23, 2016 | 7.513 | 7.615 | 7.513 | 7.603 | 170,200 | +0.03(+0.35%) |
Sep 22, 2016 | 7.543 | 7.626 | 7.456 | 7.577 | 276,066 | +0.14(+1.88%) |
Sep 21, 2016 | 7.342 | 7.516 | 7.289 | 7.437 | 481,924 | +0.13(+1.81%) |
Sep 20, 2016 | 7.267 | 7.369 | 7.248 | 7.304 | 141,819 | +0.02(+0.26%) |
Sep 19, 2016 | 7.407 | 7.531 | 7.259 | 7.285 | 263,355 | -0.08(-1.08%) |
Sep 16, 2016 | 7.357 | 7.437 | 7.350 | 7.365 | 139,190 | +0.00(+0.00%) |
Sep 15, 2016 | 7.414 | 7.463 | 7.365 | 7.365 | 262,591 | -0.02(-0.26%) |
Sep 14, 2016 | 7.369 | 7.433 | 7.319 | 7.384 | 257,539 | +0.00(+0.05%) |
Sep 13, 2016 | 7.441 | 7.478 | 7.225 | 7.380 | 415,040 | -0.04(-0.51%) |
Sep 12, 2016 | 7.316 | 7.513 | 7.263 | 7.418 | 421,030 | +0.03(+0.46%) |
Sep 09, 2016 | 7.236 | 7.622 | 7.236 | 7.384 | 2,499,673 | -0.35(-4.55%) |
Sep 08, 2016 | 7.830 | 7.891 | 7.721 | 7.736 | 299,334 | -0.09(-1.11%) |
Sep 07, 2016 | 7.660 | 7.834 | 7.535 | 7.823 | 102,796 | +0.16(+2.07%) |
Sep 06, 2016 | 7.751 | 7.751 | 7.588 | 7.664 | 168,783 | -0.03(-0.39%) |
Sep 02, 2016 | 7.641 | 7.694 | 7.694 | 7.694 | 120,750 | +0.08(+1.04%) |
Sep 01, 2016 | 7.494 | 7.728 | 7.478 | 7.615 | 339,179 | +0.11(+1.41%) |
Aug 31, 2016 | 7.509 | 7.586 | 7.395 | 7.509 | 317,388 | +0.00(+0.05%) |
Aug 30, 2016 | 7.550 | 7.622 | 7.463 | 7.505 | 233,426 | +0.00(+0.00%) |
Aug 29, 2016 | 7.414 | 7.578 | 7.397 | 7.505 | 350,115 | +0.07(+0.92%) |
Aug 26, 2016 | 7.528 | 7.607 | 7.369 | 7.437 | 334,708 | -0.08(-1.06%) |
Aug 25, 2016 | 7.535 | 7.588 | 7.422 | 7.516 | 284,749 | -0.07(-0.95%) |
Aug 24, 2016 | 7.706 | 7.713 | 7.531 | 7.588 | 367,855 | -0.14(-1.76%) |
Aug 23, 2016 | 7.607 | 7.736 | 7.604 | 7.724 | 271,094 | +0.12(+1.54%) |
Aug 22, 2016 | 7.528 | 7.653 | 7.516 | 7.607 | 316,989 | -0.00(-0.05%) |
Aug 19, 2016 | 7.683 | 7.683 | 7.528 | 7.611 | 132,844 | -0.12(-1.52%) |
Aug 18, 2016 | 7.690 | 7.830 | 7.679 | 7.728 | 175,659 | +0.11(+1.39%) |
Aug 17, 2016 | 7.736 | 7.743 | 7.543 | 7.622 | 218,685 | -0.08(-1.03%) |
Aug 16, 2016 | 7.558 | 7.732 | 7.401 | 7.702 | 317,711 | +0.17(+2.21%) |
Aug 15, 2016 | 7.259 | 7.558 | 7.249 | 7.535 | 482,175 | +0.27(+3.75%) |
Aug 12, 2016 | 7.195 | 7.312 | 7.134 | 7.263 | 548,368 | +0.12(+1.70%) |
Aug 11, 2016 | 7.176 | 7.248 | 7.138 | 7.142 | 338,162 | -0.04(-0.58%) |
Aug 10, 2016 | 7.157 | 7.251 | 7.157 | 7.183 | 485,929 | +0.03(+0.37%) |
Aug 09, 2016 | 7.285 | 7.285 | 7.123 | 7.157 | 420,779 | -0.04(-0.53%) |
Aug 08, 2016 | 7.282 | 7.357 | 7.176 | 7.195 | 556,940 | +0.04(+0.58%) |
Aug 05, 2016 | 7.172 | 7.250 | 7.123 | 7.153 | 553,214 | -0.02(-0.21%) |
Aug 04, 2016 | 7.255 | 7.323 | 7.134 | 7.168 | 623,019 | -0.03(-0.43%) |
Aug 03, 2016 | 7.144 | 7.266 | 7.059 | 7.199 | 931,823 | +0.11(+1.62%) |
Aug 02, 2016 | 7.107 | 7.218 | 7.052 | 7.085 | 4,412,433 | -0.67(-8.62%) |