Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.127 | 8.169 | 8.086 | 8.120 | 46,115,564 | +0.01(+0.17%) |
Oct 28, 2016 | 8.120 | 8.197 | 8.041 | 8.107 | 53,698,064 | -0.01(-0.17%) |
Oct 27, 2016 | 8.169 | 8.183 | 8.024 | 8.120 | 69,971,200 | -0.10(-1.18%) |
Oct 26, 2016 | 8.162 | 8.252 | 8.134 | 8.217 | 52,349,548 | +0.02(+0.25%) |
Oct 25, 2016 | 8.335 | 8.369 | 8.134 | 8.197 | 61,417,304 | -0.13(-1.58%) |
Oct 24, 2016 | 8.239 | 8.335 | 8.239 | 8.328 | 49,367,388 | +0.12(+1.41%) |
Oct 21, 2016 | 8.150 | 8.225 | 8.096 | 8.212 | 35,663,044 | +0.03(+0.42%) |
Oct 20, 2016 | 8.212 | 8.219 | 8.130 | 8.178 | 26,513,982 | -0.03(-0.33%) |
Oct 19, 2016 | 8.123 | 8.232 | 8.116 | 8.205 | 38,160,500 | +0.08(+1.01%) |
Oct 18, 2016 | 8.143 | 8.150 | 8.000 | 8.123 | 58,414,608 | +0.01(+0.08%) |
Oct 17, 2016 | 8.137 | 8.198 | 8.116 | 8.116 | 29,088,720 | -0.02(-0.25%) |
Oct 14, 2016 | 8.171 | 8.198 | 8.123 | 8.137 | 37,729,076 | +0.00(+0.00%) |
Oct 13, 2016 | 8.137 | 8.137 | 7.987 | 8.137 | 58,409,216 | -0.03(-0.42%) |
Oct 12, 2016 | 8.198 | 8.205 | 8.157 | 8.171 | 30,179,688 | -0.02(-0.25%) |
Oct 11, 2016 | 8.314 | 8.314 | 8.137 | 8.191 | 58,621,092 | -0.09(-1.07%) |
Oct 10, 2016 | 8.437 | 8.458 | 8.266 | 8.280 | 36,519,248 | -0.12(-1.38%) |
Oct 07, 2016 | 8.465 | 8.485 | 8.335 | 8.396 | 32,338,868 | -0.07(-0.81%) |
Oct 06, 2016 | 8.492 | 8.543 | 8.424 | 8.465 | 37,876,616 | -0.06(-0.72%) |
Oct 05, 2016 | 8.348 | 8.560 | 8.348 | 8.526 | 81,277,048 | +0.19(+2.30%) |
Oct 04, 2016 | 8.273 | 8.369 | 8.260 | 8.335 | 35,051,692 | +0.07(+0.83%) |
Oct 03, 2016 | 8.239 | 8.301 | 8.212 | 8.266 | 30,259,104 | +0.02(+0.25%) |
Sep 30, 2016 | 8.198 | 8.294 | 8.191 | 8.246 | 51,037,496 | +0.07(+0.84%) |
Sep 29, 2016 | 8.219 | 8.280 | 8.164 | 8.178 | 34,219,108 | -0.08(-0.99%) |
Sep 28, 2016 | 8.212 | 8.260 | 8.171 | 8.260 | 42,904,228 | +0.08(+0.92%) |
Sep 27, 2016 | 8.212 | 8.260 | 8.150 | 8.184 | 42,379,592 | -0.02(-0.25%) |
Sep 26, 2016 | 8.280 | 8.280 | 8.198 | 8.205 | 39,160,548 | -0.11(-1.31%) |
Sep 23, 2016 | 8.280 | 8.348 | 8.280 | 8.314 | 27,801,702 | -0.01(-0.08%) |
Sep 22, 2016 | 8.314 | 8.396 | 8.307 | 8.321 | 52,885,336 | +0.06(+0.74%) |
Sep 21, 2016 | 8.253 | 8.273 | 8.205 | 8.260 | 48,206,532 | +0.06(+0.75%) |
Sep 20, 2016 | 8.260 | 8.328 | 8.171 | 8.198 | 55,355,032 | -0.08(-0.91%) |
Sep 19, 2016 | 8.280 | 8.424 | 8.238 | 8.273 | 60,270,172 | +0.00(+0.00%) |
Sep 16, 2016 | 8.232 | 8.287 | 8.205 | 8.273 | 38,454,940 | +0.00(+0.00%) |
Sep 15, 2016 | 8.294 | 8.321 | 8.239 | 8.273 | 83,961,840 | -0.02(-0.25%) |
Sep 14, 2016 | 8.321 | 8.410 | 8.273 | 8.294 | 91,411,216 | -0.16(-1.94%) |
Sep 13, 2016 | 8.560 | 8.663 | 8.424 | 8.458 | 82,772,136 | -0.22(-2.52%) |
Sep 12, 2016 | 8.417 | 8.724 | 8.389 | 8.676 | 62,485,728 | +0.22(+2.58%) |
Sep 09, 2016 | 8.615 | 8.666 | 8.461 | 8.458 | 52,305,032 | -0.24(-2.75%) |
Sep 08, 2016 | 8.540 | 8.711 | 8.540 | 8.697 | 49,790,768 | +0.02(+0.24%) |
Sep 07, 2016 | 8.622 | 8.711 | 8.622 | 8.676 | 33,481,628 | +0.02(+0.24%) |
Sep 06, 2016 | 8.533 | 8.656 | 8.492 | 8.656 | 52,839,732 | +0.12(+1.36%) |
Sep 02, 2016 | 8.560 | 8.540 | 8.540 | 8.540 | 30,855,504 | +0.04(+0.48%) |
Sep 01, 2016 | 8.649 | 8.690 | 8.437 | 8.499 | 59,296,716 | -0.11(-1.27%) |
Aug 31, 2016 | 8.526 | 8.615 | 8.526 | 8.608 | 38,100,908 | +0.03(+0.40%) |
Aug 30, 2016 | 8.519 | 8.581 | 8.492 | 8.574 | 38,116,580 | +0.05(+0.64%) |
Aug 29, 2016 | 8.458 | 8.540 | 8.458 | 8.519 | 32,558,370 | +0.06(+0.73%) |
Aug 26, 2016 | 8.519 | 8.574 | 8.430 | 8.458 | 33,147,868 | -0.06(-0.72%) |
Aug 25, 2016 | 8.403 | 8.553 | 8.342 | 8.519 | 65,445,504 | +0.12(+1.38%) |
Aug 24, 2016 | 8.478 | 8.499 | 8.389 | 8.403 | 29,270,972 | -0.08(-0.97%) |
Aug 23, 2016 | 8.471 | 8.492 | 8.420 | 8.485 | 50,691,576 | +0.04(+0.49%) |
Aug 22, 2016 | 8.437 | 8.458 | 8.396 | 8.444 | 32,872,934 | -0.02(-0.24%) |
Aug 19, 2016 | 8.403 | 8.478 | 8.369 | 8.465 | 32,043,548 | +0.04(+0.49%) |
Aug 18, 2016 | 8.424 | 8.444 | 8.379 | 8.424 | 34,587,552 | -0.04(-0.48%) |
Aug 17, 2016 | 8.424 | 8.465 | 8.355 | 8.465 | 34,301,232 | +0.03(+0.41%) |
Aug 16, 2016 | 8.437 | 8.492 | 8.424 | 8.430 | 29,927,146 | -0.06(-0.72%) |
Aug 15, 2016 | 8.451 | 8.499 | 8.444 | 8.492 | 23,963,156 | +0.07(+0.81%) |
Aug 12, 2016 | 8.396 | 8.451 | 8.369 | 8.424 | 27,543,122 | +0.01(+0.16%) |
Aug 11, 2016 | 8.410 | 8.451 | 8.378 | 8.410 | 36,573,176 | +0.04(+0.49%) |
Aug 10, 2016 | 8.403 | 8.444 | 8.355 | 8.369 | 35,941,996 | -0.04(-0.49%) |
Aug 09, 2016 | 8.307 | 8.454 | 8.301 | 8.410 | 44,055,092 | +0.09(+1.07%) |
Aug 08, 2016 | 8.348 | 8.424 | 8.301 | 8.321 | 48,691,356 | -0.01(-0.08%) |
Aug 05, 2016 | 8.307 | 8.376 | 8.307 | 8.328 | 45,697,524 | +0.08(+0.91%) |
Aug 04, 2016 | 8.280 | 8.355 | 8.232 | 8.253 | 56,266,572 | -0.03(-0.41%) |
Aug 03, 2016 | 8.212 | 8.335 | 8.157 | 8.287 | 69,246,936 | +0.13(+1.59%) |
Aug 02, 2016 | 8.437 | 8.444 | 8.130 | 8.157 | 148,732,688 | -0.37(-4.33%) |