Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.599 | 7.699 | 7.557 | 7.641 | 3,740,608 | +0.08(+0.99%) |
Oct 28, 2016 | 7.515 | 7.599 | 7.490 | 7.566 | 2,065,577 | +0.07(+0.89%) |
Oct 27, 2016 | 7.624 | 7.624 | 7.432 | 7.499 | 2,485,513 | -0.12(-1.53%) |
Oct 26, 2016 | 7.724 | 7.724 | 7.566 | 7.616 | 3,067,107 | -0.16(-2.04%) |
Oct 25, 2016 | 7.816 | 7.824 | 7.724 | 7.774 | 1,452,202 | -0.06(-0.75%) |
Oct 24, 2016 | 7.791 | 7.941 | 7.774 | 7.833 | 2,538,246 | +0.05(+0.64%) |
Oct 21, 2016 | 7.682 | 7.791 | 7.570 | 7.783 | 2,170,631 | +0.03(+0.32%) |
Oct 20, 2016 | 7.891 | 7.916 | 7.653 | 7.758 | 2,393,015 | -0.14(-1.80%) |
Oct 19, 2016 | 7.808 | 7.908 | 7.787 | 7.900 | 1,904,071 | +0.13(+1.61%) |
Oct 18, 2016 | 7.749 | 7.808 | 7.716 | 7.774 | 2,880,279 | +0.08(+1.09%) |
Oct 17, 2016 | 7.666 | 7.749 | 7.653 | 7.691 | 1,665,269 | +0.03(+0.33%) |
Oct 14, 2016 | 7.774 | 7.799 | 7.641 | 7.666 | 2,692,346 | -0.08(-1.08%) |
Oct 13, 2016 | 7.624 | 7.774 | 7.591 | 7.749 | 3,021,692 | +0.06(+0.76%) |
Oct 12, 2016 | 7.607 | 7.749 | 7.566 | 7.691 | 2,839,734 | +0.10(+1.32%) |
Oct 11, 2016 | 7.724 | 7.724 | 7.507 | 7.591 | 4,357,067 | -0.13(-1.73%) |
Oct 10, 2016 | 7.607 | 7.749 | 7.532 | 7.724 | 2,412,742 | +0.20(+2.66%) |
Oct 07, 2016 | 7.566 | 7.674 | 7.490 | 7.524 | 2,976,619 | +0.00(+0.00%) |
Oct 06, 2016 | 7.474 | 7.557 | 7.369 | 7.524 | 2,422,817 | +0.04(+0.56%) |
Oct 05, 2016 | 7.574 | 7.624 | 7.474 | 7.482 | 3,144,768 | -0.08(-1.10%) |
Oct 04, 2016 | 7.557 | 7.708 | 7.517 | 7.566 | 3,591,563 | +0.02(+0.22%) |
Oct 03, 2016 | 7.557 | 7.599 | 7.486 | 7.549 | 1,857,190 | -0.05(-0.66%) |
Sep 30, 2016 | 7.549 | 7.657 | 7.457 | 7.599 | 2,364,497 | +0.12(+1.56%) |
Sep 29, 2016 | 7.490 | 7.616 | 7.415 | 7.482 | 2,562,718 | -0.03(-0.33%) |
Sep 28, 2016 | 7.315 | 7.524 | 7.311 | 7.507 | 3,420,833 | +0.20(+2.68%) |
Sep 27, 2016 | 7.410 | 7.418 | 7.278 | 7.311 | 2,903,617 | -0.11(-1.44%) |
Sep 26, 2016 | 7.467 | 7.628 | 7.418 | 7.418 | 4,050,299 | -0.31(-4.05%) |
Sep 23, 2016 | 7.780 | 7.879 | 7.681 | 7.731 | 3,013,902 | -0.04(-0.53%) |
Sep 22, 2016 | 7.780 | 7.879 | 7.714 | 7.772 | 2,981,614 | +0.07(+0.96%) |
Sep 21, 2016 | 7.574 | 7.706 | 7.517 | 7.698 | 4,502,949 | +0.16(+2.07%) |
Sep 20, 2016 | 7.624 | 7.632 | 7.492 | 7.541 | 3,027,840 | -0.02(-0.22%) |
Sep 19, 2016 | 7.632 | 7.690 | 7.533 | 7.558 | 2,338,312 | -0.02(-0.33%) |
Sep 16, 2016 | 7.574 | 7.657 | 7.533 | 7.583 | 8,304,600 | -0.06(-0.75%) |
Sep 15, 2016 | 7.508 | 7.665 | 7.476 | 7.640 | 3,858,461 | +0.08(+1.09%) |
Sep 14, 2016 | 7.558 | 7.615 | 7.471 | 7.558 | 6,911,913 | +0.05(+0.66%) |
Sep 13, 2016 | 7.599 | 7.657 | 7.459 | 7.508 | 3,460,495 | -0.17(-2.25%) |
Sep 12, 2016 | 7.657 | 7.772 | 7.591 | 7.681 | 3,403,260 | -0.01(-0.11%) |
Sep 09, 2016 | 7.895 | 7.895 | 7.681 | 7.690 | 4,671,366 | -0.30(-3.81%) |
Sep 08, 2016 | 8.109 | 8.109 | 7.986 | 7.994 | 2,068,467 | -0.16(-1.92%) |
Sep 07, 2016 | 8.142 | 8.241 | 7.994 | 8.151 | 2,368,588 | +0.02(+0.20%) |
Sep 06, 2016 | 8.324 | 8.381 | 8.085 | 8.134 | 3,624,847 | -0.20(-2.37%) |
Sep 02, 2016 | 8.381 | 8.332 | 8.332 | 8.332 | 3,558,505 | +0.00(+0.00%) |
Sep 01, 2016 | 8.694 | 8.694 | 8.299 | 8.332 | 4,901,824 | -0.39(-4.44%) |
Aug 31, 2016 | 8.727 | 8.826 | 8.628 | 8.719 | 3,860,032 | -0.04(-0.47%) |
Aug 30, 2016 | 8.809 | 8.809 | 8.603 | 8.760 | 3,527,484 | -0.02(-0.28%) |
Aug 29, 2016 | 8.826 | 8.949 | 8.785 | 8.785 | 3,423,027 | -0.02(-0.28%) |
Aug 26, 2016 | 8.801 | 8.933 | 8.735 | 8.809 | 6,273,108 | -0.02(-0.19%) |
Aug 25, 2016 | 8.719 | 8.842 | 8.653 | 8.826 | 5,492,379 | +0.09(+1.04%) |
Aug 24, 2016 | 8.719 | 8.801 | 8.587 | 8.735 | 4,382,749 | +0.02(+0.19%) |
Aug 23, 2016 | 8.743 | 8.875 | 8.661 | 8.719 | 4,590,764 | +0.04(+0.47%) |
Aug 22, 2016 | 8.570 | 8.686 | 8.406 | 8.678 | 7,417,477 | +0.08(+0.96%) |
Aug 19, 2016 | 8.431 | 8.603 | 8.398 | 8.595 | 2,263,492 | +0.16(+1.95%) |
Aug 18, 2016 | 8.307 | 8.443 | 8.307 | 8.431 | 1,408,788 | +0.14(+1.69%) |
Aug 17, 2016 | 8.422 | 8.439 | 8.192 | 8.291 | 2,051,458 | -0.12(-1.37%) |
Aug 16, 2016 | 8.414 | 8.463 | 8.365 | 8.406 | 2,079,151 | -0.07(-0.87%) |
Aug 15, 2016 | 8.422 | 8.587 | 8.422 | 8.480 | 1,654,548 | +0.06(+0.68%) |
Aug 12, 2016 | 8.406 | 8.513 | 8.373 | 8.422 | 1,545,219 | +0.00(+0.00%) |
Aug 11, 2016 | 8.496 | 8.546 | 8.389 | 8.422 | 1,434,039 | -0.06(-0.68%) |
Aug 10, 2016 | 8.538 | 8.620 | 8.455 | 8.480 | 2,498,152 | -0.05(-0.58%) |
Aug 09, 2016 | 8.570 | 8.612 | 8.439 | 8.529 | 3,168,178 | -0.04(-0.48%) |
Aug 08, 2016 | 8.324 | 8.595 | 8.315 | 8.570 | 3,101,926 | +0.28(+3.38%) |
Aug 05, 2016 | 7.830 | 8.299 | 7.830 | 8.291 | 5,050,341 | +0.54(+6.90%) |
Aug 04, 2016 | 7.945 | 7.994 | 7.739 | 7.755 | 3,271,746 | -0.16(-2.08%) |
Aug 03, 2016 | 7.912 | 8.060 | 7.871 | 7.920 | 2,086,254 | -0.02(-0.21%) |
Aug 02, 2016 | 8.126 | 8.167 | 7.904 | 7.937 | 1,745,926 | -0.19(-2.33%) |