Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.264 | 7.415 | 7.123 | 7.396 | 1,275,245 | +0.16(+2.21%) |
Oct 28, 2016 | 7.415 | 7.490 | 7.038 | 7.236 | 2,437,683 | -0.19(-2.54%) |
Oct 27, 2016 | 7.971 | 7.980 | 7.405 | 7.424 | 2,487,707 | -0.48(-6.08%) |
Oct 26, 2016 | 8.310 | 8.366 | 7.886 | 7.905 | 1,794,264 | -0.40(-4.77%) |
Oct 25, 2016 | 8.159 | 8.324 | 8.046 | 8.300 | 1,949,414 | +0.20(+2.44%) |
Oct 24, 2016 | 8.235 | 8.272 | 7.872 | 8.103 | 3,720,239 | -0.09(-1.15%) |
Oct 21, 2016 | 8.056 | 8.225 | 8.018 | 8.197 | 2,056,352 | +0.08(+0.93%) |
Oct 20, 2016 | 7.914 | 8.131 | 7.735 | 8.121 | 2,504,367 | +0.21(+2.62%) |
Oct 19, 2016 | 7.886 | 7.957 | 7.762 | 7.914 | 2,455,943 | +0.17(+2.19%) |
Oct 18, 2016 | 7.415 | 7.763 | 7.321 | 7.745 | 2,476,010 | +0.49(+6.75%) |
Oct 17, 2016 | 7.066 | 7.349 | 7.014 | 7.255 | 2,105,988 | +0.22(+3.08%) |
Oct 14, 2016 | 7.132 | 7.358 | 7.000 | 7.038 | 1,961,761 | -0.22(-2.99%) |
Oct 13, 2016 | 7.085 | 7.603 | 7.066 | 7.255 | 2,479,643 | +0.23(+3.22%) |
Oct 12, 2016 | 6.793 | 7.071 | 6.727 | 7.029 | 1,663,568 | +0.26(+3.90%) |
Oct 11, 2016 | 6.906 | 7.075 | 6.751 | 6.765 | 1,376,980 | -0.22(-3.10%) |
Oct 10, 2016 | 6.991 | 7.038 | 6.802 | 6.981 | 1,109,148 | +0.07(+0.95%) |
Oct 07, 2016 | 6.953 | 7.141 | 6.633 | 6.915 | 2,564,693 | +0.19(+2.80%) |
Oct 06, 2016 | 6.577 | 7.024 | 6.483 | 6.727 | 2,929,714 | -0.12(-1.79%) |
Oct 05, 2016 | 7.009 | 7.009 | 6.586 | 6.849 | 1,918,339 | -0.02(-0.27%) |
Oct 04, 2016 | 7.386 | 7.386 | 6.845 | 6.868 | 2,818,005 | -0.85(-10.98%) |
Oct 03, 2016 | 7.706 | 7.809 | 7.428 | 7.715 | 2,132,062 | +0.00(+0.00%) |
Sep 30, 2016 | 7.997 | 8.054 | 7.663 | 7.715 | 1,790,917 | -0.09(-1.20%) |
Sep 29, 2016 | 7.640 | 7.875 | 7.555 | 7.809 | 1,249,137 | +0.08(+1.10%) |
Sep 28, 2016 | 7.461 | 7.814 | 7.240 | 7.724 | 1,733,410 | +0.27(+3.66%) |
Sep 27, 2016 | 7.640 | 7.781 | 7.367 | 7.452 | 1,744,299 | -0.30(-3.88%) |
Sep 26, 2016 | 7.800 | 7.960 | 7.715 | 7.753 | 1,734,988 | -0.01(-0.12%) |
Sep 23, 2016 | 8.026 | 8.148 | 7.630 | 7.762 | 1,551,140 | -0.35(-4.29%) |
Sep 22, 2016 | 8.374 | 8.411 | 7.993 | 8.110 | 2,606,869 | -0.01(-0.12%) |
Sep 21, 2016 | 7.555 | 8.148 | 7.480 | 8.120 | 3,202,933 | +0.72(+9.80%) |
Sep 20, 2016 | 7.555 | 7.583 | 7.254 | 7.395 | 1,365,042 | -0.15(-2.00%) |
Sep 19, 2016 | 7.536 | 7.692 | 7.452 | 7.546 | 1,737,483 | +0.10(+1.39%) |
Sep 16, 2016 | 7.809 | 8.073 | 7.376 | 7.442 | 10,568,501 | -0.48(-6.06%) |
Sep 15, 2016 | 7.903 | 8.087 | 7.739 | 7.922 | 2,050,317 | -0.05(-0.59%) |
Sep 14, 2016 | 8.082 | 8.312 | 7.922 | 7.969 | 2,330,325 | -0.01(-0.12%) |
Sep 13, 2016 | 8.138 | 8.280 | 7.875 | 7.978 | 4,522,920 | -0.28(-3.42%) |
Sep 12, 2016 | 7.339 | 8.289 | 7.301 | 8.261 | 4,949,132 | +0.85(+11.42%) |
Sep 09, 2016 | 7.452 | 7.602 | 7.339 | 7.414 | 1,914,128 | -0.16(-2.11%) |
Sep 08, 2016 | 7.734 | 7.809 | 7.499 | 7.574 | 1,423,275 | -0.23(-2.89%) |
Sep 07, 2016 | 7.837 | 7.837 | 7.489 | 7.800 | 1,679,586 | -0.04(-0.48%) |
Sep 06, 2016 | 7.499 | 7.875 | 7.442 | 7.837 | 2,070,242 | +0.52(+7.07%) |
Sep 02, 2016 | 7.273 | 7.320 | 7.320 | 7.320 | 2,124,656 | +0.34(+4.85%) |
Sep 01, 2016 | 6.558 | 7.000 | 6.435 | 6.981 | 2,153,331 | +0.38(+5.70%) |
Aug 31, 2016 | 6.689 | 6.774 | 6.543 | 6.605 | 1,653,719 | -0.24(-3.44%) |
Aug 30, 2016 | 7.188 | 7.198 | 6.727 | 6.840 | 1,639,615 | -0.40(-5.46%) |
Aug 29, 2016 | 7.066 | 7.334 | 6.991 | 7.235 | 1,128,734 | +0.04(+0.52%) |
Aug 26, 2016 | 7.405 | 7.583 | 7.052 | 7.198 | 2,200,804 | -0.03(-0.39%) |
Aug 25, 2016 | 7.019 | 7.452 | 7.003 | 7.226 | 2,063,937 | +0.14(+1.99%) |
Aug 24, 2016 | 7.574 | 7.583 | 7.000 | 7.085 | 2,433,397 | -0.64(-8.28%) |
Aug 23, 2016 | 8.138 | 8.177 | 7.701 | 7.724 | 1,712,253 | -0.27(-3.41%) |
Aug 22, 2016 | 8.044 | 8.242 | 7.978 | 7.997 | 1,196,455 | -0.12(-1.51%) |
Aug 19, 2016 | 8.336 | 8.430 | 8.120 | 8.120 | 3,453,539 | -0.43(-5.06%) |
Aug 18, 2016 | 8.731 | 8.731 | 8.383 | 8.552 | 1,356,142 | -0.01(-0.11%) |
Aug 17, 2016 | 8.487 | 8.665 | 8.270 | 8.562 | 2,435,010 | -0.03(-0.33%) |
Aug 16, 2016 | 8.590 | 8.745 | 8.571 | 8.590 | 1,207,501 | +0.05(+0.55%) |
Aug 15, 2016 | 8.458 | 8.609 | 8.421 | 8.543 | 1,200,172 | +0.08(+0.89%) |
Aug 12, 2016 | 8.581 | 8.741 | 8.411 | 8.468 | 1,839,309 | +0.05(+0.56%) |
Aug 11, 2016 | 8.298 | 8.515 | 8.251 | 8.421 | 1,938,009 | +0.24(+2.99%) |
Aug 10, 2016 | 8.797 | 8.825 | 8.063 | 8.176 | 2,358,838 | -0.39(-4.51%) |
Aug 09, 2016 | 8.581 | 8.665 | 8.524 | 8.562 | 1,278,965 | +0.07(+0.78%) |
Aug 08, 2016 | 8.327 | 8.571 | 8.251 | 8.496 | 972,344 | +0.13(+1.57%) |
Aug 05, 2016 | 8.487 | 8.628 | 8.233 | 8.364 | 1,470,269 | -0.39(-4.41%) |
Aug 04, 2016 | 8.722 | 8.872 | 8.675 | 8.750 | 830,786 | +0.08(+0.98%) |
Aug 03, 2016 | 8.797 | 8.797 | 8.543 | 8.665 | 1,229,552 | -0.17(-1.92%) |
Aug 02, 2016 | 8.910 | 9.145 | 8.816 | 8.835 | 1,468,768 | +0.10(+1.19%) |