Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.160 | 8.258 | 8.000 | 8.062 | 10,224,953 | -0.10(-1.20%) |
Nov 29, 2016 | 8.249 | 8.347 | 8.160 | 8.160 | 6,603,357 | -0.04(-0.43%) |
Nov 28, 2016 | 8.187 | 8.267 | 8.142 | 8.195 | 5,097,192 | +0.00(+0.00%) |
Nov 25, 2016 | 8.142 | 8.204 | 8.080 | 8.195 | 1,231,626 | +0.07(+0.88%) |
Nov 23, 2016 | 8.124 | 8.124 | 8.124 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.089 | 8.204 | 8.036 | 8.080 | 4,310,380 | +0.03(+0.33%) |
Nov 21, 2016 | 8.009 | 8.124 | 8.000 | 8.053 | 4,594,842 | -0.04(-0.55%) |
Nov 18, 2016 | 8.124 | 8.178 | 8.053 | 8.098 | 3,983,118 | -0.02(-0.22%) |
Nov 17, 2016 | 8.036 | 8.129 | 8.018 | 8.116 | 6,024,188 | +0.07(+0.88%) |
Nov 16, 2016 | 7.831 | 8.133 | 7.787 | 8.044 | 8,605,017 | +0.16(+2.03%) |
Nov 15, 2016 | 7.778 | 7.898 | 7.511 | 7.884 | 7,149,109 | +0.04(+0.57%) |
Nov 14, 2016 | 8.000 | 8.138 | 7.813 | 7.840 | 8,881,924 | -0.07(-0.90%) |
Nov 11, 2016 | 7.902 | 8.187 | 7.787 | 7.911 | 6,031,474 | +0.02(+0.23%) |
Nov 10, 2016 | 7.751 | 7.991 | 7.715 | 7.893 | 9,556,188 | +0.23(+3.02%) |
Nov 09, 2016 | 7.387 | 7.573 | 7.360 | 7.662 | 9,689,265 | +0.28(+3.86%) |
Nov 08, 2016 | 7.378 | 7.422 | 7.262 | 7.378 | 3,117,799 | -0.05(-0.72%) |
Nov 07, 2016 | 7.413 | 7.520 | 7.369 | 7.431 | 4,397,195 | +0.18(+2.45%) |
Nov 04, 2016 | 7.084 | 7.307 | 7.067 | 7.253 | 4,422,580 | +0.16(+2.26%) |
Nov 03, 2016 | 7.120 | 7.173 | 7.058 | 7.093 | 4,454,139 | -0.01(-0.13%) |
Nov 02, 2016 | 7.155 | 7.218 | 7.067 | 7.102 | 4,656,063 | -0.08(-1.11%) |
Nov 01, 2016 | 7.289 | 7.311 | 7.067 | 7.182 | 5,794,214 | -0.07(-0.98%) |
Oct 31, 2016 | 7.369 | 7.369 | 7.236 | 7.253 | 4,272,070 | -0.11(-1.45%) |
Oct 28, 2016 | 7.422 | 7.467 | 7.324 | 7.360 | 5,347,589 | -0.04(-0.48%) |
Oct 27, 2016 | 7.564 | 7.564 | 7.351 | 7.396 | 5,283,540 | -0.12(-1.54%) |
Oct 26, 2016 | 7.556 | 7.618 | 7.467 | 7.511 | 6,166,845 | -0.07(-0.94%) |
Oct 25, 2016 | 7.715 | 7.778 | 7.564 | 7.582 | 8,205,625 | -0.16(-2.07%) |
Oct 24, 2016 | 7.715 | 7.840 | 7.680 | 7.742 | 5,378,301 | +0.08(+1.04%) |
Oct 21, 2016 | 7.467 | 7.698 | 7.431 | 7.662 | 9,864,066 | +0.07(+0.94%) |
Oct 20, 2016 | 7.556 | 7.644 | 7.538 | 7.591 | 3,957,291 | -0.03(-0.35%) |
Oct 19, 2016 | 7.484 | 7.662 | 7.484 | 7.618 | 5,913,171 | +0.12(+1.54%) |
Oct 18, 2016 | 7.422 | 7.520 | 7.244 | 7.502 | 13,152,209 | +0.36(+5.11%) |
Oct 17, 2016 | 7.200 | 7.244 | 7.124 | 7.138 | 6,718,765 | +0.04(+0.50%) |
Oct 14, 2016 | 7.129 | 7.236 | 7.102 | 7.102 | 3,565,962 | +0.03(+0.38%) |
Oct 13, 2016 | 7.111 | 7.138 | 6.969 | 7.075 | 4,152,780 | -0.12(-1.61%) |
Oct 12, 2016 | 7.084 | 7.240 | 7.084 | 7.191 | 7,754,685 | +0.12(+1.63%) |
Oct 11, 2016 | 7.031 | 7.129 | 7.031 | 7.075 | 4,715,294 | -0.02(-0.25%) |
Oct 10, 2016 | 7.075 | 7.164 | 7.075 | 7.093 | 5,044,546 | +0.08(+1.14%) |
Oct 07, 2016 | 7.067 | 7.120 | 6.987 | 7.013 | 3,359,961 | -0.07(-1.00%) |
Oct 06, 2016 | 7.111 | 7.138 | 7.058 | 7.084 | 2,803,280 | -0.03(-0.38%) |
Oct 05, 2016 | 7.155 | 7.244 | 7.111 | 7.111 | 2,745,449 | -0.02(-0.25%) |
Oct 04, 2016 | 7.173 | 7.209 | 7.067 | 7.129 | 3,275,708 | +0.03(+0.38%) |
Oct 03, 2016 | 7.093 | 7.129 | 7.035 | 7.102 | 3,615,074 | -0.01(-0.13%) |
Sep 30, 2016 | 7.102 | 7.182 | 7.027 | 7.111 | 3,131,987 | +0.07(+1.01%) |
Sep 29, 2016 | 7.111 | 7.173 | 6.987 | 7.040 | 4,699,111 | -0.08(-1.12%) |
Sep 28, 2016 | 7.111 | 7.155 | 6.995 | 7.120 | 4,673,648 | +0.03(+0.38%) |
Sep 27, 2016 | 7.004 | 7.120 | 6.987 | 7.093 | 4,941,151 | +0.05(+0.76%) |
Sep 26, 2016 | 7.031 | 7.071 | 6.916 | 7.040 | 3,195,031 | -0.06(-0.88%) |
Sep 23, 2016 | 7.173 | 7.218 | 7.102 | 7.102 | 2,510,496 | -0.11(-1.48%) |
Sep 22, 2016 | 7.191 | 7.271 | 7.138 | 7.209 | 2,941,791 | +0.08(+1.12%) |
Sep 21, 2016 | 7.129 | 7.173 | 7.089 | 7.129 | 3,732,989 | +0.04(+0.63%) |
Sep 20, 2016 | 7.173 | 7.182 | 7.071 | 7.084 | 3,051,646 | -0.04(-0.62%) |
Sep 19, 2016 | 7.120 | 7.191 | 7.075 | 7.129 | 4,090,286 | +0.05(+0.75%) |
Sep 16, 2016 | 7.067 | 7.107 | 7.004 | 7.075 | 4,673,146 | -0.04(-0.62%) |
Sep 15, 2016 | 7.049 | 7.155 | 7.040 | 7.120 | 3,158,902 | +0.04(+0.50%) |
Sep 14, 2016 | 7.093 | 7.155 | 7.040 | 7.084 | 4,290,843 | -0.01(-0.13%) |
Sep 13, 2016 | 7.200 | 7.200 | 6.969 | 7.093 | 7,281,780 | -0.20(-2.68%) |
Sep 12, 2016 | 7.147 | 7.289 | 7.022 | 7.289 | 5,019,761 | +0.09(+1.23%) |
Sep 09, 2016 | 7.262 | 7.289 | 7.164 | 7.200 | 5,718,885 | -0.08(-1.10%) |
Sep 08, 2016 | 7.253 | 7.316 | 7.191 | 7.280 | 3,906,090 | +0.01(+0.12%) |
Sep 07, 2016 | 7.236 | 7.302 | 7.138 | 7.271 | 4,107,234 | +0.12(+1.74%) |
Sep 06, 2016 | 7.280 | 7.289 | 7.138 | 7.147 | 5,055,156 | -0.13(-1.83%) |
Sep 02, 2016 | 7.244 | 7.280 | 7.280 | 7.280 | 3,418,787 | +0.07(+0.99%) |