Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.715 | 7.780 | 7.602 | 7.623 | 31,792,926 | -0.16(-2.09%) |
Mar 30, 2016 | 7.700 | 7.833 | 7.676 | 7.786 | 22,072,178 | +0.12(+1.58%) |
Mar 29, 2016 | 7.519 | 7.694 | 7.410 | 7.664 | 20,302,710 | +0.08(+1.05%) |
Mar 28, 2016 | 7.709 | 7.741 | 7.528 | 7.584 | 18,933,812 | -0.16(-2.10%) |
Mar 24, 2016 | 7.629 | 7.747 | 7.747 | 7.747 | 14,598,703 | +0.09(+1.20%) |
Mar 23, 2016 | 7.800 | 7.806 | 7.641 | 7.655 | 21,571,186 | -0.15(-1.93%) |
Mar 22, 2016 | 7.824 | 7.872 | 7.789 | 7.806 | 16,797,954 | -0.09(-1.09%) |
Mar 21, 2016 | 8.011 | 8.034 | 7.824 | 7.892 | 16,281,917 | -0.11(-1.33%) |
Mar 18, 2016 | 7.951 | 8.073 | 7.901 | 7.999 | 45,672,792 | +0.10(+1.24%) |
Mar 17, 2016 | 7.768 | 7.931 | 7.735 | 7.901 | 21,698,632 | +0.15(+1.95%) |
Mar 16, 2016 | 7.661 | 7.786 | 7.623 | 7.750 | 17,511,214 | +0.07(+0.89%) |
Mar 15, 2016 | 7.688 | 7.700 | 7.581 | 7.682 | 24,270,648 | -0.07(-0.88%) |
Mar 14, 2016 | 7.753 | 7.818 | 7.691 | 7.750 | 36,479,940 | +0.02(+0.31%) |
Mar 11, 2016 | 7.581 | 7.750 | 7.549 | 7.726 | 29,497,470 | +0.24(+3.20%) |
Mar 10, 2016 | 7.481 | 7.599 | 7.356 | 7.487 | 29,437,514 | +0.06(+0.84%) |
Mar 09, 2016 | 7.324 | 7.454 | 7.311 | 7.425 | 28,042,322 | +0.11(+1.54%) |
Mar 08, 2016 | 7.475 | 7.501 | 7.303 | 7.312 | 26,211,990 | -0.25(-3.29%) |
Mar 07, 2016 | 7.463 | 7.601 | 7.416 | 7.561 | 26,036,018 | +0.09(+1.23%) |
Mar 04, 2016 | 7.419 | 7.490 | 7.359 | 7.469 | 35,222,484 | +0.10(+1.33%) |
Mar 03, 2016 | 7.268 | 7.416 | 7.238 | 7.371 | 91,393,576 | +0.10(+1.43%) |
Mar 02, 2016 | 7.442 | 7.466 | 7.253 | 7.268 | 88,157,744 | -0.03(-0.37%) |
Mar 01, 2016 | 7.238 | 7.388 | 7.182 | 7.294 | 46,752,720 | +0.15(+2.07%) |
Feb 29, 2016 | 7.182 | 7.253 | 7.108 | 7.146 | 29,135,336 | -0.05(-0.70%) |
Feb 26, 2016 | 7.253 | 7.345 | 7.185 | 7.197 | 28,343,968 | -0.01(-0.21%) |
Feb 25, 2016 | 7.229 | 7.311 | 7.120 | 7.211 | 23,029,502 | +0.01(+0.21%) |
Feb 24, 2016 | 7.056 | 7.255 | 6.929 | 7.197 | 31,084,780 | +0.03(+0.45%) |
Feb 23, 2016 | 7.305 | 7.435 | 7.157 | 7.164 | 30,634,172 | -0.27(-3.64%) |
Feb 22, 2016 | 7.476 | 7.555 | 7.408 | 7.435 | 33,195,672 | +0.23(+3.22%) |
Feb 19, 2016 | 7.241 | 7.320 | 7.173 | 7.202 | 111,248,008 | -0.09(-1.25%) |
Feb 18, 2016 | 7.294 | 7.370 | 7.214 | 7.294 | 30,856,486 | -0.00(-0.04%) |
Feb 17, 2016 | 7.161 | 7.399 | 6.979 | 7.296 | 42,949,428 | +0.02(+0.28%) |
Feb 16, 2016 | 7.282 | 7.343 | 7.044 | 7.276 | 38,146,952 | +0.17(+2.36%) |
Feb 12, 2016 | 6.838 | 7.108 | 7.108 | 7.108 | 27,997,602 | +0.23(+3.33%) |
Feb 11, 2016 | 6.950 | 7.035 | 6.769 | 6.879 | 27,936,260 | -0.21(-2.98%) |
Feb 10, 2016 | 7.058 | 7.161 | 7.006 | 7.091 | 41,659,284 | +0.07(+1.05%) |
Feb 09, 2016 | 6.629 | 7.032 | 6.629 | 7.017 | 57,305,120 | +0.26(+3.78%) |
Feb 08, 2016 | 6.653 | 6.776 | 6.547 | 6.762 | 38,477,796 | +0.05(+0.79%) |
Feb 05, 2016 | 6.770 | 6.832 | 6.659 | 6.709 | 22,544,258 | -0.06(-0.95%) |
Feb 04, 2016 | 6.568 | 6.889 | 6.568 | 6.773 | 35,348,936 | +0.20(+3.09%) |
Feb 03, 2016 | 6.565 | 6.621 | 6.359 | 6.571 | 24,835,810 | +0.10(+1.50%) |
Feb 02, 2016 | 6.644 | 6.665 | 6.424 | 6.474 | 23,777,878 | -0.24(-3.63%) |
Feb 01, 2016 | 6.641 | 6.756 | 6.575 | 6.718 | 28,770,430 | -0.05(-0.70%) |
Jan 29, 2016 | 6.626 | 6.766 | 6.621 | 6.765 | 28,965,474 | +0.19(+2.91%) |
Jan 28, 2016 | 6.544 | 6.618 | 6.474 | 6.574 | 21,404,068 | +0.12(+1.82%) |
Jan 27, 2016 | 6.553 | 6.660 | 6.405 | 6.456 | 33,051,430 | -0.09(-1.35%) |
Jan 26, 2016 | 6.508 | 6.562 | 6.468 | 6.544 | 31,349,834 | +0.09(+1.37%) |
Jan 25, 2016 | 6.568 | 6.618 | 6.438 | 6.456 | 19,088,582 | -0.13(-2.01%) |
Jan 22, 2016 | 6.735 | 6.823 | 6.502 | 6.588 | 32,166,622 | +0.02(+0.27%) |
Jan 21, 2016 | 6.465 | 6.701 | 6.365 | 6.571 | 36,434,972 | +0.02(+0.31%) |
Jan 20, 2016 | 6.550 | 6.635 | 6.267 | 6.550 | 35,996,156 | -0.13(-1.94%) |
Jan 19, 2016 | 6.794 | 6.847 | 6.603 | 6.679 | 37,095,236 | -0.01(-0.13%) |
Jan 15, 2016 | 6.538 | 6.688 | 6.688 | 6.688 | 42,943,972 | -0.15(-2.15%) |
Jan 14, 2016 | 6.656 | 6.991 | 6.629 | 6.835 | 56,441,904 | +0.27(+4.07%) |
Jan 13, 2016 | 6.912 | 7.026 | 6.391 | 6.568 | 74,948,776 | -0.40(-5.70%) |
Jan 12, 2016 | 6.929 | 7.094 | 6.820 | 6.964 | 40,459,632 | +0.05(+0.77%) |
Jan 11, 2016 | 6.870 | 6.991 | 6.812 | 6.912 | 37,662,492 | +0.01(+0.17%) |
Jan 08, 2016 | 6.994 | 7.008 | 6.887 | 6.900 | 32,914,292 | -0.04(-0.59%) |
Jan 07, 2016 | 7.000 | 7.141 | 6.932 | 6.941 | 33,473,586 | -0.22(-3.08%) |
Jan 06, 2016 | 7.367 | 7.411 | 7.103 | 7.161 | 28,533,906 | -0.34(-4.54%) |
Jan 05, 2016 | 7.582 | 7.637 | 7.408 | 7.502 | 17,751,050 | -0.08(-1.01%) |