Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.350 | 7.400 | 7.270 | 7.400 | 6,510,334 | +0.05(+0.68%) |
Oct 28, 2016 | 7.320 | 7.470 | 7.300 | 7.350 | 6,321,835 | +0.07(+0.96%) |
Oct 27, 2016 | 7.500 | 7.530 | 7.240 | 7.280 | 5,147,714 | -0.21(-2.80%) |
Oct 26, 2016 | 7.530 | 7.600 | 7.460 | 7.490 | 5,047,378 | -0.04(-0.53%) |
Oct 25, 2016 | 7.540 | 7.590 | 7.390 | 7.530 | 10,467,164 | -0.01(-0.13%) |
Oct 24, 2016 | 7.610 | 7.630 | 7.480 | 7.540 | 4,258,836 | +0.00(+0.00%) |
Oct 21, 2016 | 7.510 | 7.600 | 7.440 | 7.540 | 12,016,049 | -0.01(-0.13%) |
Oct 20, 2016 | 7.550 | 7.670 | 7.470 | 7.550 | 15,169,918 | -0.04(-0.53%) |
Oct 19, 2016 | 7.510 | 7.620 | 7.490 | 7.590 | 10,394,562 | +0.09(+1.20%) |
Oct 18, 2016 | 7.560 | 7.560 | 7.440 | 7.500 | 4,776,580 | +0.09(+1.21%) |
Oct 17, 2016 | 7.560 | 7.640 | 7.380 | 7.410 | 8,753,415 | -0.15(-1.98%) |
Oct 14, 2016 | 7.690 | 7.740 | 7.540 | 7.560 | 6,804,591 | -0.09(-1.18%) |
Oct 13, 2016 | 7.790 | 7.800 | 7.590 | 7.650 | 7,105,392 | -0.15(-1.92%) |
Oct 12, 2016 | 7.770 | 7.900 | 7.750 | 7.800 | 6,740,523 | +0.04(+0.52%) |
Oct 11, 2016 | 8.040 | 8.080 | 7.670 | 7.760 | 13,211,277 | -0.29(-3.60%) |
Oct 10, 2016 | 8.110 | 8.150 | 7.990 | 8.050 | 9,933,366 | +0.02(+0.25%) |
Oct 07, 2016 | 8.050 | 8.110 | 8.000 | 8.030 | 12,212,306 | -0.01(-0.12%) |
Oct 06, 2016 | 8.270 | 8.270 | 8.020 | 8.040 | 13,970,872 | -0.20(-2.43%) |
Oct 05, 2016 | 8.240 | 8.295 | 8.160 | 8.240 | 20,263,184 | +0.03(+0.37%) |
Oct 04, 2016 | 8.480 | 8.480 | 8.190 | 8.210 | 9,938,129 | -0.24(-2.84%) |
Oct 03, 2016 | 8.540 | 8.630 | 8.420 | 8.450 | 4,331,291 | -0.10(-1.17%) |
Sep 30, 2016 | 8.400 | 8.550 | 8.370 | 8.550 | 7,329,443 | +0.21(+2.52%) |
Sep 29, 2016 | 8.370 | 8.500 | 8.320 | 8.340 | 3,919,782 | -0.03(-0.36%) |
Sep 28, 2016 | 8.360 | 8.440 | 8.280 | 8.370 | 4,074,669 | +0.01(+0.12%) |
Sep 27, 2016 | 8.270 | 8.400 | 8.270 | 8.360 | 4,425,079 | +0.05(+0.60%) |
Sep 26, 2016 | 8.520 | 8.520 | 8.300 | 8.310 | 5,831,299 | -0.23(-2.69%) |
Sep 23, 2016 | 8.540 | 8.630 | 8.520 | 8.540 | 4,479,274 | -0.01(-0.12%) |
Sep 22, 2016 | 8.510 | 8.580 | 8.470 | 8.550 | 4,188,896 | +0.09(+1.06%) |
Sep 21, 2016 | 8.360 | 8.480 | 8.310 | 8.460 | 5,227,894 | +0.00(+0.00%) |
Sep 20, 2016 | 8.620 | 8.620 | 8.450 | 8.460 | 5,172,894 | -0.09(-1.05%) |
Sep 19, 2016 | 8.680 | 8.680 | 8.510 | 8.550 | 3,919,309 | -0.09(-1.04%) |
Sep 16, 2016 | 8.550 | 8.650 | 8.520 | 8.640 | 7,058,910 | +0.05(+0.58%) |
Sep 15, 2016 | 8.480 | 8.700 | 8.430 | 8.590 | 5,231,765 | +0.11(+1.30%) |
Sep 14, 2016 | 8.520 | 8.636 | 8.420 | 8.480 | 5,610,767 | -0.01(-0.12%) |
Sep 13, 2016 | 8.620 | 8.660 | 8.430 | 8.490 | 7,213,042 | -0.22(-2.53%) |
Sep 12, 2016 | 8.470 | 8.770 | 8.460 | 8.710 | 6,289,182 | +0.19(+2.23%) |
Sep 09, 2016 | 8.680 | 8.740 | 8.500 | 8.520 | 5,373,412 | -0.21(-2.41%) |
Sep 08, 2016 | 8.760 | 8.830 | 8.720 | 8.730 | 4,934,246 | -0.06(-0.68%) |
Sep 07, 2016 | 8.580 | 8.790 | 8.550 | 8.790 | 5,372,967 | +0.22(+2.57%) |
Sep 06, 2016 | 8.550 | 8.590 | 8.460 | 8.570 | 3,876,577 | +0.01(+0.12%) |
Sep 02, 2016 | 8.590 | 8.560 | 8.560 | 8.560 | 3,799,900 | +0.05(+0.59%) |
Sep 01, 2016 | 8.590 | 8.635 | 8.430 | 8.510 | 4,773,661 | -0.05(-0.58%) |
Aug 31, 2016 | 8.640 | 8.700 | 8.470 | 8.560 | 6,997,130 | -0.06(-0.70%) |
Aug 30, 2016 | 8.670 | 8.710 | 8.575 | 8.620 | 4,581,201 | -0.06(-0.69%) |
Aug 29, 2016 | 8.530 | 8.675 | 8.500 | 8.680 | 4,728,704 | +0.19(+2.24%) |
Aug 26, 2016 | 8.600 | 8.645 | 8.450 | 8.490 | 4,425,160 | -0.07(-0.82%) |
Aug 25, 2016 | 8.440 | 8.610 | 8.420 | 8.560 | 4,486,135 | +0.06(+0.71%) |
Aug 24, 2016 | 8.670 | 8.680 | 8.480 | 8.500 | 4,120,860 | -0.18(-2.07%) |
Aug 23, 2016 | 8.540 | 8.710 | 8.500 | 8.680 | 5,651,072 | +0.22(+2.60%) |
Aug 22, 2016 | 8.450 | 8.460 | 8.385 | 8.460 | 5,910,314 | +0.04(+0.48%) |
Aug 19, 2016 | 8.410 | 8.460 | 8.350 | 8.420 | 5,885,890 | -0.06(-0.71%) |
Aug 18, 2016 | 8.610 | 8.670 | 8.270 | 8.480 | 14,816,061 | -0.19(-2.19%) |
Aug 17, 2016 | 9.150 | 9.220 | 8.514 | 8.670 | 26,711,276 | -0.66(-7.07%) |
Aug 16, 2016 | 9.250 | 9.360 | 9.210 | 9.330 | 6,639,434 | +0.06(+0.65%) |
Aug 15, 2016 | 9.250 | 9.350 | 9.230 | 9.270 | 5,751,548 | +0.08(+0.87%) |
Aug 12, 2016 | 9.290 | 9.330 | 9.100 | 9.190 | 4,520,955 | -0.10(-1.08%) |
Aug 11, 2016 | 9.190 | 9.340 | 9.180 | 9.290 | 3,912,573 | +0.19(+2.09%) |
Aug 10, 2016 | 9.100 | 9.200 | 9.060 | 9.100 | 3,243,825 | +0.00(+0.00%) |
Aug 09, 2016 | 9.190 | 9.200 | 9.080 | 9.100 | 4,676,099 | -0.09(-0.98%) |
Aug 08, 2016 | 9.190 | 9.290 | 9.140 | 9.190 | 3,169,187 | +0.01(+0.11%) |
Aug 05, 2016 | 9.110 | 9.230 | 9.100 | 9.180 | 4,770,970 | +0.13(+1.44%) |
Aug 04, 2016 | 8.990 | 9.160 | 8.980 | 9.050 | 5,995,772 | +0.06(+0.67%) |
Aug 03, 2016 | 8.720 | 9.000 | 8.590 | 8.990 | 5,654,994 | +0.23(+2.63%) |
Aug 02, 2016 | 9.320 | 9.320 | 8.710 | 8.760 | 7,698,424 | -0.60(-6.41%) |