Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.204 | 8.303 | 8.044 | 8.106 | 10,169,435 | -0.10(-1.20%) |
Nov 29, 2016 | 8.294 | 8.392 | 8.204 | 8.204 | 6,567,503 | -0.04(-0.43%) |
Nov 28, 2016 | 8.231 | 8.312 | 8.187 | 8.240 | 5,069,516 | +0.00(+0.00%) |
Nov 25, 2016 | 8.187 | 8.249 | 8.124 | 8.240 | 1,224,939 | +0.07(+0.88%) |
Nov 23, 2016 | 8.169 | 8.169 | 8.169 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.133 | 8.249 | 8.079 | 8.124 | 4,286,976 | +0.03(+0.33%) |
Nov 21, 2016 | 8.053 | 8.169 | 8.044 | 8.097 | 4,569,894 | -0.04(-0.55%) |
Nov 18, 2016 | 8.169 | 8.222 | 8.097 | 8.142 | 3,961,491 | -0.02(-0.22%) |
Nov 17, 2016 | 8.079 | 8.173 | 8.061 | 8.160 | 5,991,479 | +0.07(+0.88%) |
Nov 16, 2016 | 7.874 | 8.178 | 7.829 | 8.088 | 8,558,295 | +0.16(+2.03%) |
Nov 15, 2016 | 7.820 | 7.941 | 7.552 | 7.927 | 7,110,292 | +0.04(+0.57%) |
Nov 14, 2016 | 8.044 | 8.182 | 7.856 | 7.883 | 8,833,698 | -0.07(-0.90%) |
Nov 11, 2016 | 7.945 | 8.231 | 7.829 | 7.954 | 5,998,726 | +0.02(+0.23%) |
Nov 10, 2016 | 7.793 | 8.035 | 7.758 | 7.936 | 9,504,302 | +0.23(+3.02%) |
Nov 09, 2016 | 7.427 | 7.615 | 7.400 | 7.704 | 9,636,656 | +0.29(+3.86%) |
Nov 08, 2016 | 7.418 | 7.463 | 7.302 | 7.418 | 3,100,870 | -0.05(-0.72%) |
Nov 07, 2016 | 7.454 | 7.561 | 7.409 | 7.472 | 4,373,320 | +0.18(+2.45%) |
Nov 04, 2016 | 7.123 | 7.346 | 7.105 | 7.293 | 4,398,567 | +0.16(+2.26%) |
Nov 03, 2016 | 7.159 | 7.212 | 7.096 | 7.132 | 4,429,954 | -0.01(-0.13%) |
Nov 02, 2016 | 7.195 | 7.257 | 7.105 | 7.141 | 4,630,782 | -0.08(-1.11%) |
Nov 01, 2016 | 7.329 | 7.351 | 7.105 | 7.221 | 5,762,753 | -0.07(-0.98%) |
Oct 31, 2016 | 7.409 | 7.409 | 7.275 | 7.293 | 4,248,874 | -0.11(-1.45%) |
Oct 28, 2016 | 7.463 | 7.507 | 7.364 | 7.400 | 5,318,553 | -0.04(-0.48%) |
Oct 27, 2016 | 7.606 | 7.606 | 7.391 | 7.436 | 5,254,852 | -0.12(-1.54%) |
Oct 26, 2016 | 7.597 | 7.659 | 7.507 | 7.552 | 6,133,362 | -0.07(-0.94%) |
Oct 25, 2016 | 7.758 | 7.820 | 7.606 | 7.624 | 8,161,071 | -0.16(-2.07%) |
Oct 24, 2016 | 7.758 | 7.883 | 7.722 | 7.784 | 5,349,099 | +0.08(+1.04%) |
Oct 21, 2016 | 7.507 | 7.740 | 7.472 | 7.704 | 9,810,507 | +0.07(+0.94%) |
Oct 20, 2016 | 7.597 | 7.686 | 7.579 | 7.633 | 3,935,804 | -0.03(-0.35%) |
Oct 19, 2016 | 7.525 | 7.704 | 7.525 | 7.659 | 5,881,064 | +0.12(+1.54%) |
Oct 18, 2016 | 7.463 | 7.561 | 7.284 | 7.543 | 13,080,797 | +0.37(+5.11%) |
Oct 17, 2016 | 7.239 | 7.284 | 7.163 | 7.177 | 6,682,285 | +0.04(+0.50%) |
Oct 14, 2016 | 7.168 | 7.275 | 7.141 | 7.141 | 3,546,600 | +0.03(+0.38%) |
Oct 13, 2016 | 7.150 | 7.177 | 7.007 | 7.114 | 4,130,232 | -0.12(-1.61%) |
Oct 12, 2016 | 7.123 | 7.279 | 7.123 | 7.230 | 7,712,580 | +0.12(+1.63%) |
Oct 11, 2016 | 7.069 | 7.168 | 7.069 | 7.114 | 4,689,691 | -0.02(-0.25%) |
Oct 10, 2016 | 7.114 | 7.204 | 7.114 | 7.132 | 5,017,156 | +0.08(+1.14%) |
Oct 07, 2016 | 7.105 | 7.159 | 7.025 | 7.052 | 3,341,718 | -0.07(-1.00%) |
Oct 06, 2016 | 7.150 | 7.177 | 7.096 | 7.123 | 2,788,059 | -0.03(-0.37%) |
Oct 05, 2016 | 7.195 | 7.284 | 7.150 | 7.150 | 2,730,542 | -0.02(-0.25%) |
Oct 04, 2016 | 7.212 | 7.248 | 7.105 | 7.168 | 3,257,922 | +0.03(+0.38%) |
Oct 03, 2016 | 7.132 | 7.168 | 7.074 | 7.141 | 3,595,445 | -0.01(-0.13%) |
Sep 30, 2016 | 7.141 | 7.221 | 7.065 | 7.150 | 3,114,982 | +0.07(+1.01%) |
Sep 29, 2016 | 7.150 | 7.212 | 7.025 | 7.078 | 4,673,597 | -0.08(-1.12%) |
Sep 28, 2016 | 7.150 | 7.195 | 7.034 | 7.159 | 4,648,272 | +0.03(+0.38%) |
Sep 27, 2016 | 7.043 | 7.159 | 7.025 | 7.132 | 4,914,323 | +0.05(+0.76%) |
Sep 26, 2016 | 7.069 | 7.110 | 6.953 | 7.078 | 3,177,683 | -0.06(-0.88%) |
Sep 23, 2016 | 7.212 | 7.257 | 7.141 | 7.141 | 2,496,865 | -0.11(-1.48%) |
Sep 22, 2016 | 7.230 | 7.311 | 7.177 | 7.248 | 2,925,818 | +0.08(+1.12%) |
Sep 21, 2016 | 7.168 | 7.212 | 7.128 | 7.168 | 3,712,720 | +0.04(+0.63%) |
Sep 20, 2016 | 7.212 | 7.221 | 7.110 | 7.123 | 3,035,077 | -0.04(-0.62%) |
Sep 19, 2016 | 7.159 | 7.230 | 7.114 | 7.168 | 4,068,077 | +0.05(+0.75%) |
Sep 16, 2016 | 7.105 | 7.145 | 7.043 | 7.114 | 4,647,773 | -0.04(-0.62%) |
Sep 15, 2016 | 7.087 | 7.195 | 7.078 | 7.159 | 3,141,750 | +0.04(+0.50%) |
Sep 14, 2016 | 7.132 | 7.195 | 7.078 | 7.123 | 4,267,545 | -0.01(-0.13%) |
Sep 13, 2016 | 7.239 | 7.239 | 7.007 | 7.132 | 7,242,243 | -0.20(-2.68%) |
Sep 12, 2016 | 7.186 | 7.329 | 7.061 | 7.329 | 4,992,506 | +0.09(+1.23%) |
Sep 09, 2016 | 7.302 | 7.329 | 7.204 | 7.239 | 5,687,834 | -0.08(-1.10%) |
Sep 08, 2016 | 7.293 | 7.355 | 7.230 | 7.320 | 3,884,881 | +0.01(+0.12%) |
Sep 07, 2016 | 7.275 | 7.342 | 7.177 | 7.311 | 4,084,934 | +0.13(+1.74%) |
Sep 06, 2016 | 7.320 | 7.329 | 7.177 | 7.186 | 5,027,709 | -0.13(-1.83%) |
Sep 02, 2016 | 7.284 | 7.320 | 7.320 | 7.320 | 3,400,224 | +0.07(+0.99%) |