Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.977 | 8.028 | 7.925 | 7.988 | 4,320,219 | +0.05(+0.57%) |
Mar 30, 2016 | 7.982 | 7.993 | 7.886 | 7.942 | 3,794,902 | -0.01(-0.07%) |
Mar 29, 2016 | 7.711 | 7.948 | 7.700 | 7.948 | 2,795,438 | +0.23(+2.99%) |
Mar 28, 2016 | 7.616 | 7.717 | 7.571 | 7.717 | 2,202,731 | +0.11(+1.48%) |
Mar 24, 2016 | 7.475 | 7.604 | 7.604 | 7.604 | 3,041,949 | +0.08(+1.05%) |
Mar 23, 2016 | 7.554 | 7.582 | 7.464 | 7.526 | 4,271,848 | -0.02(-0.30%) |
Mar 22, 2016 | 7.526 | 7.565 | 7.469 | 7.548 | 1,407,434 | +0.01(+0.07%) |
Mar 21, 2016 | 7.492 | 7.619 | 7.492 | 7.542 | 2,387,925 | +0.01(+0.07%) |
Mar 18, 2016 | 7.666 | 7.700 | 7.509 | 7.537 | 3,775,372 | -0.12(-1.55%) |
Mar 17, 2016 | 7.565 | 7.683 | 7.542 | 7.655 | 1,862,365 | +0.10(+1.27%) |
Mar 16, 2016 | 7.447 | 7.582 | 7.419 | 7.559 | 1,763,670 | +0.09(+1.21%) |
Mar 15, 2016 | 7.328 | 7.497 | 7.328 | 7.469 | 1,266,943 | +0.02(+0.23%) |
Mar 14, 2016 | 7.357 | 7.469 | 7.317 | 7.452 | 2,306,676 | +0.07(+0.92%) |
Mar 11, 2016 | 7.300 | 7.402 | 7.283 | 7.385 | 1,700,530 | +0.19(+2.58%) |
Mar 10, 2016 | 7.340 | 7.354 | 7.140 | 7.199 | 1,669,258 | -0.10(-1.39%) |
Mar 09, 2016 | 7.238 | 7.345 | 7.238 | 7.300 | 1,417,463 | +0.07(+1.01%) |
Mar 08, 2016 | 7.441 | 7.486 | 7.227 | 7.227 | 2,746,469 | -0.20(-2.73%) |
Mar 07, 2016 | 7.357 | 7.492 | 7.323 | 7.430 | 2,303,720 | +0.03(+0.38%) |
Mar 04, 2016 | 7.385 | 7.416 | 7.354 | 7.402 | 2,083,787 | +0.00(+0.00%) |
Mar 03, 2016 | 7.317 | 7.407 | 7.281 | 7.402 | 1,934,505 | +0.08(+1.15%) |
Mar 02, 2016 | 7.193 | 7.323 | 7.185 | 7.317 | 1,698,708 | +0.10(+1.33%) |
Mar 01, 2016 | 7.002 | 7.221 | 6.945 | 7.221 | 3,661,191 | +0.29(+4.14%) |
Feb 29, 2016 | 6.990 | 7.024 | 6.912 | 6.934 | 3,597,295 | -0.05(-0.65%) |
Feb 26, 2016 | 7.035 | 7.052 | 6.974 | 6.979 | 3,700,297 | -0.05(-0.72%) |
Feb 25, 2016 | 7.047 | 7.069 | 6.990 | 7.030 | 3,342,946 | +0.11(+1.55%) |
Feb 24, 2016 | 6.928 | 6.971 | 6.864 | 6.923 | 2,726,852 | -0.06(-0.89%) |
Feb 23, 2016 | 6.951 | 7.024 | 6.889 | 6.985 | 2,304,604 | +0.00(+0.00%) |
Feb 22, 2016 | 6.844 | 7.007 | 6.912 | 6.985 | 2,718,158 | +0.14(+2.06%) |
Feb 19, 2016 | 6.759 | 6.895 | 6.737 | 6.844 | 2,254,347 | +0.03(+0.50%) |
Feb 18, 2016 | 6.714 | 6.816 | 6.652 | 6.810 | 2,635,517 | +0.09(+1.34%) |
Feb 17, 2016 | 6.602 | 6.782 | 6.602 | 6.720 | 2,728,078 | +0.12(+1.88%) |
Feb 16, 2016 | 6.585 | 6.619 | 6.495 | 6.596 | 2,905,603 | +0.10(+1.47%) |
Feb 12, 2016 | 6.405 | 6.500 | 6.500 | 6.500 | 3,271,670 | +0.14(+2.21%) |
Feb 11, 2016 | 6.444 | 6.483 | 6.320 | 6.360 | 5,153,186 | -0.20(-3.01%) |
Feb 10, 2016 | 6.568 | 6.692 | 6.557 | 6.557 | 2,476,826 | +0.02(+0.26%) |
Feb 09, 2016 | 6.579 | 6.686 | 6.486 | 6.540 | 4,189,292 | -0.12(-1.86%) |
Feb 08, 2016 | 7.019 | 7.019 | 6.590 | 6.664 | 5,289,989 | -0.41(-5.81%) |
Feb 05, 2016 | 6.990 | 7.306 | 6.990 | 7.075 | 5,453,407 | -0.20(-2.71%) |
Feb 04, 2016 | 7.086 | 7.317 | 7.044 | 7.272 | 5,289,343 | +0.11(+1.57%) |
Feb 03, 2016 | 7.120 | 7.210 | 7.058 | 7.159 | 3,470,950 | +0.07(+0.95%) |
Feb 02, 2016 | 7.210 | 7.210 | 7.047 | 7.092 | 5,513,164 | -0.12(-1.72%) |
Feb 01, 2016 | 7.188 | 7.255 | 7.157 | 7.216 | 4,859,325 | -0.01(-0.16%) |
Jan 29, 2016 | 7.120 | 7.244 | 7.083 | 7.227 | 2,578,859 | +0.17(+2.48%) |
Jan 28, 2016 | 7.120 | 7.204 | 7.041 | 7.052 | 2,828,155 | -0.02(-0.24%) |
Jan 27, 2016 | 7.064 | 7.165 | 7.027 | 7.069 | 3,209,999 | -0.03(-0.40%) |
Jan 26, 2016 | 6.962 | 7.148 | 6.962 | 7.097 | 6,062,333 | +0.16(+2.27%) |
Jan 25, 2016 | 6.923 | 7.030 | 6.850 | 6.940 | 4,439,852 | +0.02(+0.24%) |
Jan 22, 2016 | 6.816 | 6.979 | 6.793 | 6.923 | 4,783,085 | +0.18(+2.67%) |
Jan 21, 2016 | 6.810 | 6.838 | 6.661 | 6.743 | 4,789,909 | -0.01(-0.08%) |
Jan 20, 2016 | 6.906 | 6.951 | 6.551 | 6.748 | 3,575,116 | -0.29(-4.08%) |
Jan 19, 2016 | 7.131 | 7.165 | 6.974 | 7.035 | 2,542,160 | -0.03(-0.48%) |
Jan 15, 2016 | 7.052 | 7.069 | 7.069 | 7.069 | 2,590,849 | -0.09(-1.26%) |
Jan 14, 2016 | 7.238 | 7.238 | 7.092 | 7.159 | 3,136,823 | -0.02(-0.31%) |
Jan 13, 2016 | 7.295 | 7.376 | 7.149 | 7.182 | 3,155,803 | -0.11(-1.47%) |
Jan 12, 2016 | 7.588 | 7.588 | 7.278 | 7.289 | 5,355,976 | -0.24(-3.14%) |
Jan 11, 2016 | 7.486 | 7.593 | 7.458 | 7.526 | 3,871,802 | +0.08(+1.06%) |
Jan 08, 2016 | 7.700 | 7.734 | 7.435 | 7.447 | 7,871,090 | -0.25(-3.22%) |
Jan 07, 2016 | 7.711 | 7.802 | 7.678 | 7.695 | 4,743,363 | -0.18(-2.29%) |
Jan 06, 2016 | 7.773 | 7.897 | 7.768 | 7.875 | 5,117,783 | +0.06(+0.72%) |
Jan 05, 2016 | 7.621 | 7.838 | 7.593 | 7.818 | 5,577,816 | +0.20(+2.66%) |