Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.160 | 8.257 | 8.000 | 8.062 | 10,225,282 | -0.10(-1.20%) |
Nov 29, 2016 | 8.249 | 8.346 | 8.160 | 8.160 | 6,603,570 | -0.04(-0.43%) |
Nov 28, 2016 | 8.186 | 8.266 | 8.142 | 8.195 | 5,097,357 | +0.00(+0.00%) |
Nov 25, 2016 | 8.142 | 8.204 | 8.080 | 8.195 | 1,231,666 | +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 | 8.035 | 8.080 | 4,310,519 | +0.03(+0.33%) |
Nov 21, 2016 | 8.009 | 8.124 | 8.000 | 8.053 | 4,594,991 | -0.04(-0.55%) |
Nov 18, 2016 | 8.124 | 8.177 | 8.053 | 8.097 | 3,983,246 | -0.02(-0.22%) |
Nov 17, 2016 | 8.035 | 8.129 | 8.017 | 8.115 | 6,024,382 | +0.07(+0.88%) |
Nov 16, 2016 | 7.831 | 8.133 | 7.786 | 8.044 | 8,605,295 | +0.16(+2.03%) |
Nov 15, 2016 | 7.777 | 7.897 | 7.511 | 7.884 | 7,149,340 | +0.04(+0.57%) |
Nov 14, 2016 | 8.000 | 8.137 | 7.813 | 7.840 | 8,882,210 | -0.07(-0.90%) |
Nov 11, 2016 | 7.902 | 8.186 | 7.786 | 7.911 | 6,031,669 | +0.02(+0.23%) |
Nov 10, 2016 | 7.751 | 7.991 | 7.715 | 7.893 | 9,556,496 | +0.23(+3.02%) |
Nov 09, 2016 | 7.386 | 7.573 | 7.360 | 7.662 | 9,689,578 | +0.28(+3.86%) |
Nov 08, 2016 | 7.377 | 7.422 | 7.262 | 7.377 | 3,117,899 | -0.05(-0.72%) |
Nov 07, 2016 | 7.413 | 7.520 | 7.369 | 7.431 | 4,397,337 | +0.18(+2.45%) |
Nov 04, 2016 | 7.084 | 7.306 | 7.066 | 7.253 | 4,422,723 | +0.16(+2.26%) |
Nov 03, 2016 | 7.120 | 7.173 | 7.058 | 7.093 | 4,454,282 | -0.01(-0.13%) |
Nov 02, 2016 | 7.155 | 7.217 | 7.066 | 7.102 | 4,656,213 | -0.08(-1.11%) |
Nov 01, 2016 | 7.289 | 7.311 | 7.066 | 7.182 | 5,794,400 | -0.07(-0.98%) |
Oct 31, 2016 | 7.369 | 7.369 | 7.235 | 7.253 | 4,272,207 | -0.11(-1.45%) |
Oct 28, 2016 | 7.422 | 7.466 | 7.324 | 7.360 | 5,347,761 | -0.04(-0.48%) |
Oct 27, 2016 | 7.564 | 7.564 | 7.351 | 7.395 | 5,283,710 | -0.12(-1.54%) |
Oct 26, 2016 | 7.555 | 7.617 | 7.466 | 7.511 | 6,167,044 | -0.07(-0.94%) |
Oct 25, 2016 | 7.715 | 7.777 | 7.564 | 7.582 | 8,205,889 | -0.16(-2.07%) |
Oct 24, 2016 | 7.715 | 7.840 | 7.680 | 7.742 | 5,378,475 | +0.08(+1.04%) |
Oct 21, 2016 | 7.466 | 7.697 | 7.431 | 7.662 | 9,864,384 | +0.07(+0.94%) |
Oct 20, 2016 | 7.555 | 7.644 | 7.537 | 7.591 | 3,957,419 | -0.03(-0.35%) |
Oct 19, 2016 | 7.484 | 7.662 | 7.484 | 7.617 | 5,913,362 | +0.12(+1.54%) |
Oct 18, 2016 | 7.422 | 7.520 | 7.244 | 7.502 | 13,152,633 | +0.36(+5.11%) |
Oct 17, 2016 | 7.200 | 7.244 | 7.124 | 7.138 | 6,718,982 | +0.04(+0.50%) |
Oct 14, 2016 | 7.129 | 7.235 | 7.102 | 7.102 | 3,566,077 | +0.03(+0.38%) |
Oct 13, 2016 | 7.111 | 7.138 | 6.969 | 7.075 | 4,152,914 | -0.12(-1.61%) |
Oct 12, 2016 | 7.084 | 7.240 | 7.084 | 7.191 | 7,754,935 | +0.12(+1.63%) |
Oct 11, 2016 | 7.031 | 7.129 | 7.031 | 7.075 | 4,715,446 | -0.02(-0.25%) |
Oct 10, 2016 | 7.075 | 7.164 | 7.075 | 7.093 | 5,044,709 | +0.08(+1.14%) |
Oct 07, 2016 | 7.066 | 7.120 | 6.986 | 7.013 | 3,360,070 | -0.07(-1.00%) |
Oct 06, 2016 | 7.111 | 7.138 | 7.058 | 7.084 | 2,803,371 | -0.03(-0.38%) |
Oct 05, 2016 | 7.155 | 7.244 | 7.111 | 7.111 | 2,745,538 | -0.02(-0.25%) |
Oct 04, 2016 | 7.173 | 7.209 | 7.066 | 7.129 | 3,275,814 | +0.03(+0.38%) |
Oct 03, 2016 | 7.093 | 7.129 | 7.035 | 7.102 | 3,615,190 | -0.01(-0.13%) |
Sep 30, 2016 | 7.102 | 7.182 | 7.026 | 7.111 | 3,132,088 | +0.07(+1.01%) |
Sep 29, 2016 | 7.111 | 7.173 | 6.986 | 7.040 | 4,699,263 | -0.08(-1.12%) |
Sep 28, 2016 | 7.111 | 7.155 | 6.995 | 7.120 | 4,673,799 | +0.03(+0.38%) |
Sep 27, 2016 | 7.004 | 7.120 | 6.986 | 7.093 | 4,941,311 | +0.05(+0.76%) |
Sep 26, 2016 | 7.031 | 7.071 | 6.915 | 7.040 | 3,195,134 | -0.06(-0.88%) |
Sep 23, 2016 | 7.173 | 7.217 | 7.102 | 7.102 | 2,510,577 | -0.11(-1.48%) |
Sep 22, 2016 | 7.191 | 7.271 | 7.138 | 7.209 | 2,941,886 | +0.08(+1.12%) |
Sep 21, 2016 | 7.129 | 7.173 | 7.089 | 7.129 | 3,733,110 | +0.04(+0.63%) |
Sep 20, 2016 | 7.173 | 7.182 | 7.071 | 7.084 | 3,051,745 | -0.04(-0.62%) |
Sep 19, 2016 | 7.120 | 7.191 | 7.075 | 7.129 | 4,090,418 | +0.05(+0.75%) |
Sep 16, 2016 | 7.066 | 7.106 | 7.004 | 7.075 | 4,673,297 | -0.04(-0.62%) |
Sep 15, 2016 | 7.049 | 7.155 | 7.040 | 7.120 | 3,159,004 | +0.04(+0.50%) |
Sep 14, 2016 | 7.093 | 7.155 | 7.040 | 7.084 | 4,290,981 | -0.01(-0.13%) |
Sep 13, 2016 | 7.200 | 7.200 | 6.969 | 7.093 | 7,282,015 | -0.20(-2.68%) |
Sep 12, 2016 | 7.146 | 7.289 | 7.022 | 7.289 | 5,019,923 | +0.09(+1.23%) |
Sep 09, 2016 | 7.262 | 7.289 | 7.164 | 7.200 | 5,719,070 | -0.08(-1.10%) |
Sep 08, 2016 | 7.253 | 7.315 | 7.191 | 7.280 | 3,906,216 | +0.01(+0.12%) |
Sep 07, 2016 | 7.235 | 7.302 | 7.138 | 7.271 | 4,107,367 | +0.12(+1.74%) |
Sep 06, 2016 | 7.280 | 7.289 | 7.138 | 7.146 | 5,055,319 | -0.13(-1.83%) |
Sep 02, 2016 | 7.244 | 7.280 | 7.280 | 7.280 | 3,418,897 | +0.07(+0.99%) |