Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.774 | 7.821 | 7.750 | 7.815 | 285,264 | +0.05(+0.61%) |
Mar 30, 2016 | 7.780 | 7.791 | 7.750 | 7.768 | 132,144 | +0.03(+0.36%) |
Mar 29, 2016 | 7.721 | 7.750 | 7.709 | 7.740 | 157,708 | +0.02(+0.25%) |
Mar 28, 2016 | 7.692 | 7.733 | 7.692 | 7.721 | 90,451 | +0.02(+0.23%) |
Mar 24, 2016 | 7.674 | 7.703 | 7.703 | 7.703 | 136,216 | -0.01(-0.08%) |
Mar 23, 2016 | 7.733 | 7.733 | 7.680 | 7.709 | 225,554 | -0.01(-0.08%) |
Mar 22, 2016 | 7.692 | 7.733 | 7.692 | 7.715 | 41,880 | +0.01(+0.08%) |
Mar 21, 2016 | 7.727 | 7.739 | 7.703 | 7.709 | 74,483 | -0.01(-0.08%) |
Mar 18, 2016 | 7.680 | 7.721 | 7.680 | 7.715 | 115,652 | +0.01(+0.15%) |
Mar 17, 2016 | 7.715 | 7.721 | 7.674 | 7.703 | 95,560 | +0.01(+0.15%) |
Mar 16, 2016 | 7.639 | 7.692 | 7.627 | 7.692 | 56,464 | +0.06(+0.77%) |
Mar 15, 2016 | 7.644 | 7.686 | 7.603 | 7.633 | 85,010 | -0.06(-0.76%) |
Mar 14, 2016 | 7.715 | 7.715 | 7.650 | 7.692 | 46,592 | +0.00(+0.00%) |
Mar 11, 2016 | 7.644 | 7.703 | 7.627 | 7.692 | 100,390 | +0.09(+1.16%) |
Mar 10, 2016 | 7.656 | 7.709 | 7.580 | 7.603 | 87,008 | +0.01(+0.08%) |
Mar 09, 2016 | 7.656 | 7.656 | 7.586 | 7.597 | 42,400 | -0.02(-0.31%) |
Mar 08, 2016 | 7.650 | 7.656 | 7.615 | 7.621 | 47,201 | -0.06(-0.77%) |
Mar 07, 2016 | 7.633 | 7.686 | 7.597 | 7.680 | 537,478 | +0.06(+0.77%) |
Mar 04, 2016 | 7.609 | 7.697 | 7.594 | 7.621 | 128,701 | +0.01(+0.08%) |
Mar 03, 2016 | 7.597 | 7.621 | 7.580 | 7.615 | 64,672 | +0.02(+0.23%) |
Mar 02, 2016 | 7.545 | 7.609 | 7.545 | 7.597 | 118,060 | +0.04(+0.54%) |
Mar 01, 2016 | 7.545 | 7.582 | 7.521 | 7.556 | 147,616 | +0.02(+0.22%) |
Feb 29, 2016 | 7.540 | 7.540 | 7.505 | 7.540 | 68,736 | +0.02(+0.30%) |
Feb 26, 2016 | 7.528 | 7.563 | 7.499 | 7.517 | 53,876 | +0.02(+0.23%) |
Feb 25, 2016 | 7.447 | 7.511 | 7.435 | 7.499 | 76,456 | +0.03(+0.39%) |
Feb 24, 2016 | 7.365 | 7.482 | 7.365 | 7.470 | 232,825 | +0.04(+0.55%) |
Feb 23, 2016 | 7.406 | 7.435 | 7.388 | 7.429 | 119,448 | +0.02(+0.32%) |
Feb 22, 2016 | 7.447 | 7.461 | 7.406 | 7.406 | 84,430 | -0.01(-0.08%) |
Feb 19, 2016 | 7.400 | 7.412 | 7.347 | 7.412 | 226,818 | -0.01(-0.16%) |
Feb 18, 2016 | 7.423 | 7.452 | 7.388 | 7.423 | 159,863 | +0.03(+0.40%) |
Feb 17, 2016 | 7.318 | 7.419 | 7.318 | 7.394 | 71,522 | +0.08(+1.12%) |
Feb 16, 2016 | 7.242 | 7.312 | 7.230 | 7.312 | 417,552 | +0.12(+1.71%) |
Feb 12, 2016 | 7.084 | 7.189 | 7.189 | 7.189 | 120,273 | +0.10(+1.40%) |
Feb 11, 2016 | 7.224 | 7.224 | 6.979 | 7.090 | 249,434 | -0.19(-2.57%) |
Feb 10, 2016 | 7.260 | 7.306 | 7.242 | 7.277 | 77,462 | +0.04(+0.57%) |
Feb 09, 2016 | 7.271 | 7.306 | 7.102 | 7.236 | 2,287,361 | -0.07(-0.96%) |
Feb 08, 2016 | 7.452 | 7.470 | 7.277 | 7.306 | 318,951 | -0.16(-2.19%) |
Feb 05, 2016 | 7.470 | 7.511 | 7.435 | 7.470 | 999,741 | -0.01(-0.08%) |
Feb 04, 2016 | 7.493 | 7.532 | 7.464 | 7.476 | 1,000,476 | -0.03(-0.39%) |
Feb 03, 2016 | 7.517 | 7.539 | 7.473 | 7.505 | 481,875 | -0.01(-0.08%) |
Feb 02, 2016 | 7.540 | 7.575 | 7.493 | 7.511 | 110,931 | -0.02(-0.23%) |
Feb 01, 2016 | 7.540 | 7.558 | 7.508 | 7.528 | 77,529 | -0.00(-0.02%) |
Jan 29, 2016 | 7.483 | 7.553 | 7.431 | 7.530 | 479,389 | +0.05(+0.62%) |
Jan 28, 2016 | 7.489 | 7.512 | 7.433 | 7.483 | 844,472 | -0.01(-0.08%) |
Jan 27, 2016 | 7.431 | 7.501 | 7.407 | 7.489 | 559,734 | +0.06(+0.78%) |
Jan 26, 2016 | 7.385 | 7.454 | 7.343 | 7.431 | 633,180 | +0.03(+0.47%) |
Jan 25, 2016 | 7.396 | 7.478 | 7.379 | 7.396 | 309,756 | -0.08(-1.09%) |
Jan 22, 2016 | 7.437 | 7.478 | 7.356 | 7.478 | 997,664 | +0.06(+0.78%) |
Jan 21, 2016 | 7.385 | 7.454 | 7.332 | 7.419 | 840,868 | +0.02(+0.31%) |
Jan 20, 2016 | 7.396 | 7.402 | 7.286 | 7.396 | 354,919 | -0.05(-0.70%) |
Jan 19, 2016 | 7.437 | 7.486 | 7.379 | 7.449 | 771,395 | +0.00(+0.00%) |
Jan 15, 2016 | 7.414 | 7.449 | 7.449 | 7.449 | 772,623 | -0.05(-0.62%) |
Jan 14, 2016 | 7.466 | 7.507 | 7.431 | 7.495 | 920,560 | +0.01(+0.16%) |
Jan 13, 2016 | 7.518 | 7.541 | 7.483 | 7.483 | 108,225 | -0.03(-0.39%) |
Jan 12, 2016 | 7.565 | 7.594 | 7.507 | 7.512 | 561,068 | -0.05(-0.69%) |
Jan 11, 2016 | 7.559 | 7.617 | 7.536 | 7.565 | 248,865 | -0.05(-0.69%) |
Jan 08, 2016 | 7.576 | 7.623 | 7.530 | 7.617 | 977,005 | +0.03(+0.38%) |
Jan 07, 2016 | 7.512 | 7.634 | 7.495 | 7.588 | 1,173,085 | -0.06(-0.76%) |
Jan 06, 2016 | 7.646 | 7.698 | 7.588 | 7.646 | 1,080,488 | -0.05(-0.60%) |
Jan 05, 2016 | 7.658 | 7.727 | 7.588 | 7.693 | 995,947 | +0.01(+0.15%) |