Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.522 | 7.565 | 7.488 | 7.513 | 6,011 | -0.02(-0.23%) |
Feb 26, 2016 | 7.581 | 7.581 | 7.530 | 7.530 | 1,607 | +0.06(+0.80%) |
Feb 25, 2016 | 7.454 | 7.496 | 7.454 | 7.471 | 3,159 | -0.05(-0.72%) |
Feb 24, 2016 | 7.488 | 7.525 | 7.420 | 7.525 | 13,268 | +0.02(+0.27%) |
Feb 23, 2016 | 7.513 | 7.530 | 7.505 | 7.505 | 74,102 | -0.03(-0.35%) |
Feb 19, 2016 | 7.513 | 7.530 | 7.505 | 7.531 | 41 | +0.02(+0.23%) |
Feb 18, 2016 | 7.573 | 7.573 | 7.488 | 7.513 | 8,856 | +0.03(+0.34%) |
Feb 17, 2016 | 7.488 | 7.488 | 7.437 | 7.488 | 7,143 | +0.14(+1.85%) |
Feb 16, 2016 | 7.326 | 7.368 | 7.292 | 7.351 | 11,156 | +0.17(+2.36%) |
Feb 12, 2016 | 7.190 | 7.182 | 7.182 | 7.182 | 8,344 | -0.01(-0.11%) |
Feb 11, 2016 | 7.277 | 7.277 | 7.011 | 7.190 | 9,686 | -0.24(-3.21%) |
Feb 10, 2016 | 7.343 | 7.488 | 7.283 | 7.428 | 3,423 | +0.15(+2.11%) |
Feb 09, 2016 | 7.317 | 7.317 | 7.275 | 7.275 | 2,253 | -0.22(-2.97%) |
Feb 08, 2016 | 7.717 | 7.734 | 7.477 | 7.497 | 2,415 | -0.10(-1.33%) |
Feb 05, 2016 | 7.700 | 7.709 | 7.564 | 7.598 | 7,494 | -0.08(-1.00%) |
Feb 04, 2016 | 7.632 | 7.736 | 7.215 | 7.675 | 10,139 | +0.07(+0.89%) |
Feb 03, 2016 | 7.675 | 7.675 | 7.598 | 7.607 | 24,946 | -0.06(-0.78%) |
Feb 02, 2016 | 7.661 | 7.675 | 7.632 | 7.666 | 9,323 | -0.10(-1.28%) |
Feb 01, 2016 | 7.709 | 7.766 | 7.709 | 7.766 | 2,510 | -0.02(-0.25%) |
Jan 29, 2016 | 7.700 | 7.785 | 7.658 | 7.785 | 5,509 | +0.17(+2.23%) |
Jan 28, 2016 | 7.692 | 7.692 | 7.488 | 7.615 | 11,020 | +0.01(+0.11%) |
Jan 27, 2016 | 7.649 | 7.649 | 7.564 | 7.607 | 8,387 | -0.09(-1.11%) |
Jan 26, 2016 | 7.632 | 7.692 | 7.573 | 7.692 | 6,303 | +0.07(+0.89%) |
Jan 25, 2016 | 7.674 | 7.674 | 7.624 | 7.624 | 14,876 | -0.06(-0.78%) |
Jan 22, 2016 | 7.700 | 7.700 | 7.607 | 7.683 | 2,631 | +0.07(+0.89%) |
Jan 21, 2016 | 7.615 | 7.615 | 7.615 | 7.615 | 525 | +0.03(+0.34%) |
Jan 20, 2016 | 7.760 | 7.760 | 7.581 | 7.590 | 1,550 | -0.31(-3.98%) |
Jan 19, 2016 | 7.887 | 7.947 | 7.887 | 7.905 | 5,964 | +0.19(+2.43%) |
Jan 15, 2016 | 7.743 | 7.717 | 7.717 | 7.717 | 7,051 | -0.32(-4.02%) |
Jan 14, 2016 | 7.964 | 8.083 | 7.947 | 8.041 | 5,412 | +0.06(+0.75%) |
Jan 13, 2016 | 8.151 | 8.168 | 7.973 | 7.981 | 2,275 | -0.09(-1.17%) |
Jan 12, 2016 | 8.049 | 8.083 | 8.049 | 8.075 | 3,504 | +0.02(+0.22%) |
Jan 11, 2016 | 8.109 | 8.361 | 8.032 | 8.058 | 40,047 | -0.04(-0.53%) |
Jan 08, 2016 | 8.236 | 8.475 | 8.100 | 8.100 | 63,371 | -0.03(-0.31%) |
Jan 07, 2016 | 8.117 | 8.211 | 8.084 | 8.126 | 22,646 | -0.15(-1.85%) |
Jan 06, 2016 | 8.287 | 8.330 | 8.279 | 8.279 | 3,576 | -0.20(-2.31%) |
Jan 05, 2016 | 8.475 | 8.645 | 8.407 | 8.475 | 12,956 | +0.06(+0.71%) |
Jan 04, 2016 | 8.415 | 8.432 | 8.168 | 8.415 | 9,339 | -0.15(-1.79%) |
Dec 31, 2015 | 8.534 | 8.568 | 8.568 | 8.568 | 940 | +0.02(+0.25%) |
Dec 30, 2015 | 8.526 | 8.594 | 8.517 | 8.547 | 9,532 | -0.05(-0.55%) |
Dec 29, 2015 | 8.616 | 8.617 | 8.569 | 8.594 | 6,339 | +0.04(+0.50%) |
Dec 28, 2015 | 8.449 | 8.551 | 8.449 | 8.551 | 10,946 | +0.00(+0.00%) |
Dec 24, 2015 | 8.551 | 8.551 | 8.551 | 8.551 | 3,173 | +0.02(+0.20%) |
Dec 23, 2015 | 8.526 | 8.543 | 8.526 | 8.534 | 3,825 | +0.10(+1.21%) |
Dec 22, 2015 | 8.415 | 8.440 | 8.364 | 8.432 | 9,227 | +0.03(+0.40%) |
Dec 21, 2015 | 8.492 | 8.514 | 8.372 | 8.398 | 9,549 | +0.03(+0.41%) |
Dec 18, 2015 | 8.338 | 8.364 | 8.338 | 8.364 | 4,528 | +0.02(+0.20%) |
Dec 17, 2015 | 8.250 | 8.354 | 8.250 | 8.347 | 16,155 | -0.02(-0.19%) |
Dec 16, 2015 | 8.193 | 8.363 | 8.193 | 8.363 | 9,063 | +0.10(+1.17%) |
Dec 15, 2015 | 8.234 | 8.266 | 8.193 | 8.266 | 10,871 | +0.11(+1.39%) |
Dec 14, 2015 | 8.242 | 8.242 | 8.153 | 8.153 | 14,330 | -0.04(-0.49%) |
Dec 11, 2015 | 8.193 | 8.327 | 8.161 | 8.193 | 8,857 | -0.11(-1.32%) |
Dec 10, 2015 | 8.266 | 8.307 | 8.266 | 8.302 | 2,283 | +0.00(+0.05%) |
Dec 09, 2015 | 8.331 | 8.331 | 8.234 | 8.298 | 33,076 | -0.03(-0.39%) |
Dec 08, 2015 | 8.209 | 8.359 | 8.185 | 8.331 | 10,830 | +0.03(+0.39%) |
Dec 07, 2015 | 8.549 | 8.557 | 8.298 | 8.298 | 6,012 | -0.29(-3.39%) |
Dec 04, 2015 | 8.476 | 8.590 | 8.476 | 8.590 | 4,354 | +0.10(+1.14%) |
Dec 03, 2015 | 8.460 | 8.508 | 8.452 | 8.493 | 15,636 | +0.01(+0.09%) |
Dec 02, 2015 | 8.517 | 8.517 | 8.485 | 8.485 | 13,637 | -0.05(-0.60%) |