Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.458 | 7.552 | 7.458 | 7.517 | 1,329,263 | +0.07(+0.89%) |
Mar 30, 2016 | 7.542 | 7.573 | 7.425 | 7.451 | 1,393,957 | -0.08(-1.11%) |
Mar 29, 2016 | 7.402 | 7.535 | 7.334 | 7.535 | 1,132,919 | +0.13(+1.74%) |
Mar 28, 2016 | 7.381 | 7.437 | 7.332 | 7.406 | 801,669 | +0.04(+0.52%) |
Mar 24, 2016 | 7.259 | 7.367 | 7.367 | 7.367 | 675,914 | +0.09(+1.20%) |
Mar 23, 2016 | 7.420 | 7.440 | 7.280 | 7.280 | 1,339,691 | -0.19(-2.52%) |
Mar 22, 2016 | 7.430 | 7.510 | 7.360 | 7.468 | 1,222,709 | +0.03(+0.38%) |
Mar 21, 2016 | 7.332 | 7.448 | 7.269 | 7.441 | 1,848,970 | +0.19(+2.60%) |
Mar 18, 2016 | 7.311 | 7.329 | 7.238 | 7.252 | 2,398,641 | -0.00(-0.05%) |
Mar 17, 2016 | 7.140 | 7.315 | 7.109 | 7.255 | 1,418,851 | +0.14(+1.91%) |
Mar 16, 2016 | 7.035 | 7.161 | 7.020 | 7.119 | 1,197,944 | +0.08(+1.19%) |
Mar 15, 2016 | 7.067 | 7.088 | 6.966 | 7.035 | 879,918 | -0.05(-0.64%) |
Mar 14, 2016 | 7.140 | 7.161 | 6.990 | 7.081 | 1,045,946 | -0.09(-1.27%) |
Mar 11, 2016 | 7.074 | 7.193 | 7.042 | 7.172 | 1,361,281 | +0.13(+1.83%) |
Mar 10, 2016 | 7.094 | 7.094 | 6.912 | 7.042 | 1,617,301 | -0.02(-0.34%) |
Mar 09, 2016 | 7.087 | 7.118 | 6.936 | 7.067 | 1,379,509 | +0.01(+0.10%) |
Mar 08, 2016 | 7.101 | 7.104 | 6.950 | 7.060 | 1,478,844 | -0.05(-0.68%) |
Mar 07, 2016 | 6.963 | 7.143 | 6.963 | 7.108 | 1,538,986 | +0.14(+2.02%) |
Mar 04, 2016 | 6.970 | 7.084 | 6.912 | 6.967 | 1,625,984 | +0.01(+0.15%) |
Mar 03, 2016 | 6.836 | 6.970 | 6.819 | 6.957 | 1,548,309 | +0.15(+2.22%) |
Mar 02, 2016 | 6.696 | 6.829 | 6.685 | 6.805 | 1,327,418 | +0.12(+1.85%) |
Mar 01, 2016 | 6.630 | 6.696 | 6.606 | 6.682 | 888,800 | +0.07(+1.04%) |
Feb 29, 2016 | 6.634 | 6.708 | 6.565 | 6.613 | 2,479,712 | -0.02(-0.31%) |
Feb 26, 2016 | 6.685 | 6.771 | 6.596 | 6.634 | 1,488,019 | -0.02(-0.26%) |
Feb 25, 2016 | 6.565 | 6.678 | 6.527 | 6.651 | 1,529,863 | +0.09(+1.36%) |
Feb 24, 2016 | 6.586 | 6.599 | 6.314 | 6.562 | 2,273,687 | -0.19(-2.80%) |
Feb 23, 2016 | 6.730 | 6.809 | 6.701 | 6.750 | 1,579,427 | -0.00(-0.05%) |
Feb 22, 2016 | 6.692 | 6.781 | 6.668 | 6.754 | 1,649,265 | +0.10(+1.44%) |
Feb 19, 2016 | 6.565 | 6.689 | 6.562 | 6.658 | 1,679,367 | +0.14(+2.11%) |
Feb 18, 2016 | 6.527 | 6.551 | 6.465 | 6.520 | 1,103,864 | +0.03(+0.53%) |
Feb 17, 2016 | 6.400 | 6.575 | 6.390 | 6.486 | 1,157,850 | +0.11(+1.78%) |
Feb 16, 2016 | 6.259 | 6.390 | 6.259 | 6.373 | 1,046,880 | +0.16(+2.66%) |
Feb 12, 2016 | 6.094 | 6.208 | 6.208 | 6.208 | 883,750 | +0.14(+2.26%) |
Feb 11, 2016 | 6.177 | 6.225 | 6.015 | 6.070 | 1,434,042 | -0.17(-2.75%) |
Feb 10, 2016 | 6.321 | 6.342 | 6.153 | 6.242 | 1,445,959 | -0.05(-0.82%) |
Feb 09, 2016 | 6.405 | 6.456 | 6.240 | 6.294 | 1,837,041 | -0.14(-2.20%) |
Feb 08, 2016 | 6.452 | 6.499 | 6.334 | 6.435 | 2,825,172 | -0.07(-1.04%) |
Feb 05, 2016 | 6.547 | 6.601 | 6.469 | 6.503 | 1,274,828 | -0.06(-0.87%) |
Feb 04, 2016 | 6.449 | 6.597 | 6.449 | 6.560 | 1,689,769 | +0.11(+1.73%) |
Feb 03, 2016 | 6.375 | 6.462 | 6.287 | 6.449 | 1,562,008 | +0.10(+1.59%) |
Feb 02, 2016 | 6.307 | 6.351 | 6.172 | 6.348 | 1,985,389 | -0.01(-0.11%) |
Feb 01, 2016 | 6.425 | 6.439 | 6.287 | 6.354 | 2,881,141 | -0.22(-3.39%) |
Jan 29, 2016 | 6.432 | 6.580 | 6.405 | 6.577 | 1,994,925 | +0.20(+3.12%) |
Jan 28, 2016 | 6.317 | 6.435 | 6.280 | 6.378 | 1,456,584 | +0.12(+1.94%) |
Jan 27, 2016 | 6.236 | 6.358 | 6.145 | 6.256 | 1,984,343 | +0.01(+0.16%) |
Jan 26, 2016 | 6.074 | 6.290 | 6.020 | 6.246 | 1,697,240 | +0.20(+3.35%) |
Jan 25, 2016 | 6.206 | 6.263 | 6.030 | 6.044 | 1,628,914 | -0.20(-3.24%) |
Jan 22, 2016 | 5.986 | 6.260 | 5.956 | 6.246 | 2,632,472 | +0.33(+5.59%) |
Jan 21, 2016 | 5.990 | 6.030 | 5.862 | 5.916 | 2,867,978 | -0.05(-0.90%) |
Jan 20, 2016 | 6.088 | 6.121 | 5.619 | 5.970 | 4,660,548 | -0.20(-3.28%) |
Jan 19, 2016 | 6.486 | 6.499 | 6.132 | 6.172 | 3,474,840 | -0.31(-4.74%) |
Jan 15, 2016 | 6.591 | 6.479 | 6.479 | 6.479 | 2,982,303 | -0.21(-3.18%) |
Jan 14, 2016 | 6.796 | 6.834 | 6.638 | 6.692 | 2,223,404 | -0.11(-1.59%) |
Jan 13, 2016 | 6.999 | 7.056 | 6.736 | 6.800 | 2,605,666 | -0.20(-2.84%) |
Jan 12, 2016 | 7.168 | 7.185 | 6.922 | 6.999 | 2,814,497 | -0.11(-1.50%) |
Jan 11, 2016 | 7.122 | 7.155 | 7.045 | 7.105 | 2,948,933 | +0.01(+0.14%) |
Jan 08, 2016 | 7.172 | 7.221 | 7.075 | 7.095 | 2,893,134 | -0.08(-1.07%) |
Jan 07, 2016 | 7.225 | 7.264 | 7.158 | 7.172 | 1,635,773 | -0.10(-1.33%) |
Jan 06, 2016 | 7.251 | 7.301 | 7.231 | 7.268 | 1,851,610 | -0.04(-0.50%) |
Jan 05, 2016 | 7.225 | 7.339 | 7.192 | 7.304 | 2,034,283 | +0.11(+1.57%) |