Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 7.200 | 7.240 | 7.093 | 7.209 | 5,938,684 | +0.02(+0.25%) |
Aug 31, 2016 | 7.244 | 7.280 | 7.102 | 7.191 | 6,008,647 | -0.07(-0.98%) |
Aug 30, 2016 | 7.182 | 7.271 | 7.165 | 7.262 | 4,148,637 | +0.06(+0.86%) |
Aug 29, 2016 | 7.155 | 7.244 | 7.102 | 7.200 | 3,974,758 | +0.05(+0.75%) |
Aug 26, 2016 | 7.129 | 7.164 | 7.049 | 7.146 | 4,047,252 | +0.05(+0.75%) |
Aug 25, 2016 | 7.058 | 7.200 | 7.040 | 7.093 | 3,809,032 | -0.01(-0.13%) |
Aug 24, 2016 | 7.129 | 7.173 | 7.075 | 7.102 | 4,297,689 | +0.00(+0.00%) |
Aug 23, 2016 | 7.040 | 7.146 | 7.013 | 7.102 | 4,319,638 | +0.08(+1.14%) |
Aug 22, 2016 | 6.969 | 7.058 | 6.889 | 7.022 | 6,194,791 | +0.03(+0.38%) |
Aug 19, 2016 | 6.978 | 7.022 | 6.933 | 6.995 | 4,658,558 | +0.00(+0.00%) |
Aug 18, 2016 | 6.862 | 7.004 | 6.862 | 6.995 | 7,413,689 | +0.12(+1.81%) |
Aug 17, 2016 | 6.889 | 6.942 | 6.760 | 6.871 | 7,525,318 | -0.05(-0.77%) |
Aug 16, 2016 | 6.773 | 6.955 | 6.773 | 6.924 | 8,818,674 | +0.14(+2.10%) |
Aug 15, 2016 | 6.622 | 6.786 | 6.604 | 6.782 | 4,594,438 | +0.19(+2.83%) |
Aug 12, 2016 | 6.489 | 6.595 | 6.444 | 6.595 | 3,589,322 | +0.10(+1.50%) |
Aug 11, 2016 | 6.462 | 6.560 | 6.462 | 6.498 | 2,940,264 | +0.04(+0.69%) |
Aug 10, 2016 | 6.586 | 6.604 | 6.444 | 6.453 | 3,892,022 | -0.15(-2.29%) |
Aug 09, 2016 | 6.622 | 6.640 | 6.560 | 6.604 | 2,955,091 | -0.03(-0.40%) |
Aug 08, 2016 | 6.658 | 6.718 | 6.595 | 6.631 | 4,516,444 | -0.03(-0.40%) |
Aug 05, 2016 | 6.640 | 6.715 | 6.595 | 6.658 | 6,288,511 | +0.08(+1.22%) |
Aug 04, 2016 | 6.524 | 6.644 | 6.524 | 6.578 | 4,846,699 | +0.04(+0.54%) |
Aug 03, 2016 | 6.346 | 6.604 | 6.346 | 6.542 | 6,810,692 | +0.20(+3.23%) |
Aug 02, 2016 | 6.418 | 6.444 | 6.302 | 6.338 | 5,546,308 | -0.12(-1.79%) |