Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.174 | 8.230 | 8.080 | 8.136 | 11,192,538 | -0.02(-0.23%) |
Oct 28, 2016 | 8.417 | 8.506 | 8.042 | 8.155 | 17,995,928 | -0.24(-2.90%) |
Oct 27, 2016 | 8.539 | 8.595 | 8.174 | 8.399 | 14,371,666 | -0.07(-0.78%) |
Oct 26, 2016 | 8.455 | 8.511 | 8.417 | 8.464 | 13,729,728 | -0.08(-0.99%) |
Oct 25, 2016 | 8.642 | 8.642 | 8.520 | 8.549 | 10,491,329 | -0.03(-0.33%) |
Oct 24, 2016 | 8.670 | 8.670 | 8.474 | 8.577 | 9,596,305 | +0.01(+0.11%) |
Oct 21, 2016 | 8.389 | 8.689 | 8.380 | 8.567 | 15,048,169 | +0.12(+1.44%) |
Oct 20, 2016 | 8.249 | 8.445 | 8.211 | 8.445 | 13,482,707 | +0.12(+1.46%) |
Oct 19, 2016 | 8.249 | 8.408 | 8.145 | 8.324 | 13,386,425 | +0.14(+1.72%) |
Oct 18, 2016 | 8.089 | 8.267 | 8.070 | 8.183 | 10,581,063 | +0.20(+2.46%) |
Oct 17, 2016 | 7.883 | 8.019 | 7.864 | 7.986 | 5,801,164 | +0.15(+1.91%) |
Oct 14, 2016 | 8.014 | 8.056 | 7.817 | 7.836 | 8,101,943 | -0.12(-1.53%) |
Oct 13, 2016 | 7.658 | 7.967 | 7.602 | 7.958 | 15,745,389 | +0.15(+1.92%) |
Oct 12, 2016 | 7.761 | 7.874 | 7.667 | 7.808 | 8,753,971 | -0.06(-0.72%) |
Oct 11, 2016 | 7.920 | 8.042 | 7.864 | 7.864 | 16,183,698 | -0.11(-1.41%) |
Oct 10, 2016 | 7.855 | 7.995 | 7.733 | 7.977 | 12,675,251 | +0.36(+4.67%) |
Oct 07, 2016 | 7.677 | 7.686 | 7.471 | 7.621 | 9,740,961 | -0.04(-0.49%) |
Oct 06, 2016 | 7.508 | 7.686 | 7.489 | 7.658 | 6,230,414 | +0.07(+0.86%) |
Oct 05, 2016 | 7.480 | 7.639 | 7.433 | 7.592 | 5,190,523 | +0.19(+2.53%) |
Oct 04, 2016 | 7.471 | 7.480 | 7.349 | 7.405 | 10,996,357 | -0.03(-0.38%) |
Oct 03, 2016 | 7.349 | 7.536 | 7.339 | 7.433 | 8,198,119 | -0.01(-0.13%) |
Sep 30, 2016 | 7.714 | 7.789 | 7.414 | 7.442 | 15,574,839 | -0.23(-3.05%) |
Sep 29, 2016 | 7.583 | 7.808 | 7.517 | 7.677 | 20,133,878 | +0.08(+1.11%) |
Sep 28, 2016 | 7.452 | 7.592 | 7.292 | 7.592 | 17,405,748 | +0.15(+2.02%) |
Sep 27, 2016 | 7.152 | 7.461 | 7.114 | 7.442 | 11,385,355 | +0.37(+5.17%) |
Sep 26, 2016 | 7.246 | 7.260 | 7.077 | 7.077 | 10,874,196 | -0.17(-2.33%) |
Sep 23, 2016 | 7.227 | 7.349 | 7.161 | 7.246 | 7,590,181 | -0.07(-0.90%) |
Sep 22, 2016 | 7.133 | 7.358 | 7.096 | 7.311 | 15,783,842 | +0.27(+3.86%) |
Sep 21, 2016 | 7.011 | 7.039 | 6.814 | 7.039 | 8,844,463 | +0.13(+1.90%) |
Sep 20, 2016 | 6.946 | 6.964 | 6.843 | 6.908 | 6,404,973 | +0.00(+0.00%) |
Sep 19, 2016 | 6.974 | 7.049 | 6.857 | 6.908 | 8,283,554 | +0.07(+1.10%) |
Sep 16, 2016 | 6.993 | 7.011 | 6.805 | 6.833 | 9,518,626 | -0.24(-3.44%) |
Sep 15, 2016 | 7.077 | 7.142 | 6.993 | 7.077 | 8,217,418 | -0.01(-0.13%) |
Sep 14, 2016 | 7.180 | 7.208 | 7.021 | 7.086 | 11,988,449 | -0.12(-1.69%) |
Sep 13, 2016 | 7.349 | 7.363 | 7.152 | 7.208 | 13,967,708 | -0.32(-4.23%) |
Sep 12, 2016 | 7.264 | 7.564 | 7.180 | 7.527 | 18,109,750 | +0.22(+2.95%) |
Sep 09, 2016 | 7.686 | 7.686 | 7.161 | 7.311 | 21,178,068 | -0.43(-5.57%) |
Sep 08, 2016 | 7.883 | 7.895 | 7.705 | 7.742 | 8,966,717 | -0.09(-1.20%) |
Sep 07, 2016 | 7.930 | 8.056 | 7.742 | 7.836 | 11,918,361 | -0.16(-1.99%) |
Sep 06, 2016 | 8.033 | 8.070 | 7.949 | 7.995 | 10,379,283 | +0.05(+0.59%) |
Sep 02, 2016 | 7.911 | 7.949 | 7.949 | 7.949 | 9,108,910 | +0.19(+2.42%) |
Sep 01, 2016 | 7.789 | 7.906 | 7.742 | 7.761 | 9,481,565 | -0.01(-0.12%) |
Aug 31, 2016 | 7.733 | 7.817 | 7.592 | 7.771 | 12,847,941 | -0.02(-0.24%) |
Aug 30, 2016 | 7.874 | 7.916 | 7.677 | 7.789 | 13,558,791 | -0.09(-1.19%) |
Aug 29, 2016 | 7.995 | 7.995 | 7.799 | 7.883 | 10,214,274 | +0.06(+0.72%) |
Aug 26, 2016 | 7.714 | 7.939 | 7.555 | 7.827 | 29,375,460 | +0.21(+2.71%) |
Aug 25, 2016 | 7.836 | 7.892 | 7.555 | 7.621 | 14,611,642 | -0.19(-2.40%) |
Aug 24, 2016 | 7.902 | 7.911 | 7.752 | 7.808 | 9,421,093 | -0.11(-1.42%) |
Aug 23, 2016 | 8.127 | 8.211 | 7.874 | 7.920 | 16,363,927 | -0.16(-1.97%) |
Aug 22, 2016 | 8.033 | 8.108 | 7.986 | 8.080 | 9,538,442 | -0.03(-0.35%) |
Aug 19, 2016 | 8.024 | 8.155 | 7.930 | 8.108 | 14,324,696 | -0.04(-0.46%) |
Aug 18, 2016 | 8.267 | 8.267 | 8.099 | 8.145 | 12,197,421 | -0.05(-0.57%) |
Aug 17, 2016 | 8.202 | 8.220 | 8.010 | 8.192 | 14,563,179 | -0.07(-0.79%) |
Aug 16, 2016 | 8.342 | 8.399 | 8.159 | 8.258 | 14,536,398 | -0.07(-0.90%) |
Aug 15, 2016 | 8.286 | 8.520 | 8.239 | 8.333 | 22,884,540 | +0.15(+1.83%) |
Aug 12, 2016 | 8.127 | 8.258 | 8.089 | 8.183 | 20,340,382 | +0.04(+0.46%) |
Aug 11, 2016 | 7.845 | 8.174 | 7.845 | 8.145 | 26,602,864 | +0.24(+3.08%) |
Aug 10, 2016 | 7.696 | 7.958 | 7.621 | 7.902 | 24,663,420 | +0.24(+3.18%) |
Aug 09, 2016 | 7.461 | 7.667 | 7.414 | 7.658 | 17,089,100 | +0.27(+3.68%) |
Aug 08, 2016 | 7.367 | 7.536 | 7.288 | 7.386 | 10,407,361 | +0.02(+0.25%) |
Aug 05, 2016 | 7.152 | 7.405 | 7.086 | 7.367 | 16,463,447 | +0.28(+3.97%) |
Aug 04, 2016 | 7.021 | 7.217 | 7.021 | 7.086 | 9,894,628 | +0.01(+0.13%) |
Aug 03, 2016 | 6.871 | 7.077 | 6.843 | 7.077 | 11,949,432 | +0.19(+2.72%) |
Aug 02, 2016 | 7.096 | 7.133 | 6.786 | 6.889 | 10,912,080 | -0.23(-3.29%) |