Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.665 | 7.665 | 7.559 | 7.565 | 8,177,674 | -0.06(-0.73%) |
Mar 30, 2016 | 7.474 | 7.685 | 7.466 | 7.621 | 13,579,851 | +0.19(+2.51%) |
Mar 29, 2016 | 7.438 | 7.502 | 7.414 | 7.434 | 10,705,785 | -0.02(-0.32%) |
Mar 28, 2016 | 7.462 | 7.478 | 7.402 | 7.458 | 6,230,642 | -0.02(-0.32%) |
Mar 24, 2016 | 7.398 | 7.482 | 7.482 | 7.482 | 7,542,589 | +0.06(+0.80%) |
Mar 23, 2016 | 7.438 | 7.438 | 7.309 | 7.422 | 11,288,413 | +0.06(+0.81%) |
Mar 22, 2016 | 7.351 | 7.414 | 7.295 | 7.362 | 8,360,093 | -0.07(-0.91%) |
Mar 21, 2016 | 7.374 | 7.465 | 7.347 | 7.430 | 7,874,618 | +0.06(+0.86%) |
Mar 18, 2016 | 7.390 | 7.402 | 7.299 | 7.366 | 6,557,446 | +0.08(+1.04%) |
Mar 17, 2016 | 7.239 | 7.295 | 7.174 | 7.291 | 6,481,887 | +0.06(+0.83%) |
Mar 16, 2016 | 7.128 | 7.235 | 7.028 | 7.231 | 6,618,396 | +0.17(+2.42%) |
Mar 15, 2016 | 7.088 | 7.106 | 7.048 | 7.060 | 7,075,379 | -0.11(-1.50%) |
Mar 14, 2016 | 7.104 | 7.206 | 7.100 | 7.168 | 8,329,742 | +0.02(+0.33%) |
Mar 11, 2016 | 7.096 | 7.146 | 7.048 | 7.144 | 7,773,751 | +0.08(+1.07%) |
Mar 10, 2016 | 7.044 | 7.156 | 7.018 | 7.068 | 14,971,025 | -0.03(-0.39%) |
Mar 09, 2016 | 7.279 | 7.279 | 7.048 | 7.096 | 12,071,124 | -0.03(-0.45%) |
Mar 08, 2016 | 7.175 | 7.183 | 7.094 | 7.128 | 8,359,507 | -0.19(-2.66%) |
Mar 07, 2016 | 7.259 | 7.354 | 7.251 | 7.323 | 5,104,968 | -0.01(-0.16%) |
Mar 04, 2016 | 7.223 | 7.347 | 7.207 | 7.335 | 9,378,708 | +0.10(+1.43%) |
Mar 03, 2016 | 7.048 | 7.247 | 7.048 | 7.231 | 13,678,193 | +0.20(+2.83%) |
Mar 02, 2016 | 6.969 | 7.080 | 6.945 | 7.032 | 14,728,541 | +0.10(+1.49%) |
Mar 01, 2016 | 6.845 | 6.957 | 6.810 | 6.929 | 9,346,110 | +0.24(+3.57%) |
Feb 29, 2016 | 6.563 | 6.738 | 6.559 | 6.690 | 13,769,002 | -0.03(-0.41%) |
Feb 26, 2016 | 6.734 | 6.746 | 6.623 | 6.718 | 9,730,337 | +0.01(+0.12%) |
Feb 25, 2016 | 6.607 | 6.726 | 6.603 | 6.710 | 10,361,118 | +0.01(+0.18%) |
Feb 24, 2016 | 6.591 | 6.706 | 6.563 | 6.698 | 10,579,650 | +0.08(+1.14%) |
Feb 23, 2016 | 6.658 | 6.710 | 6.611 | 6.623 | 10,965,694 | -0.10(-1.42%) |
Feb 22, 2016 | 6.654 | 6.766 | 6.633 | 6.718 | 15,508,150 | +0.20(+3.05%) |
Feb 19, 2016 | 6.539 | 6.559 | 6.460 | 6.519 | 13,738,061 | -0.01(-0.12%) |
Feb 18, 2016 | 6.654 | 6.662 | 6.519 | 6.527 | 17,683,740 | -0.03(-0.42%) |
Feb 17, 2016 | 6.527 | 6.575 | 6.462 | 6.555 | 39,061,768 | +0.11(+1.67%) |
Feb 16, 2016 | 6.392 | 6.479 | 6.368 | 6.448 | 26,640,590 | +0.04(+0.68%) |
Feb 12, 2016 | 6.515 | 6.404 | 6.404 | 6.404 | 11,242,106 | -0.04(-0.68%) |
Feb 11, 2016 | 6.368 | 6.467 | 6.328 | 6.448 | 18,369,400 | -0.06(-0.86%) |
Feb 10, 2016 | 6.555 | 6.654 | 6.495 | 6.503 | 11,288,340 | +0.00(+0.06%) |
Feb 09, 2016 | 6.495 | 6.559 | 6.420 | 6.499 | 20,526,828 | -0.08(-1.27%) |
Feb 08, 2016 | 6.762 | 6.802 | 6.467 | 6.583 | 25,759,526 | -0.32(-4.61%) |
Feb 05, 2016 | 7.048 | 7.064 | 6.885 | 6.901 | 9,722,636 | -0.19(-2.75%) |
Feb 04, 2016 | 7.092 | 7.116 | 7.028 | 7.096 | 7,959,336 | +0.08(+1.08%) |
Feb 03, 2016 | 7.040 | 7.064 | 6.899 | 7.020 | 9,834,979 | +0.04(+0.51%) |
Feb 02, 2016 | 7.044 | 7.120 | 6.953 | 6.985 | 8,473,510 | -0.08(-1.18%) |
Feb 01, 2016 | 7.112 | 7.112 | 7.020 | 7.068 | 9,781,155 | -0.06(-0.78%) |
Jan 29, 2016 | 7.060 | 7.164 | 7.036 | 7.124 | 12,067,237 | +0.24(+3.53%) |
Jan 28, 2016 | 6.937 | 6.977 | 6.865 | 6.881 | 6,855,218 | -0.05(-0.69%) |
Jan 27, 2016 | 6.973 | 7.056 | 6.905 | 6.929 | 15,959,134 | -0.04(-0.57%) |
Jan 26, 2016 | 7.104 | 7.140 | 6.953 | 6.969 | 12,756,383 | -0.12(-1.63%) |
Jan 25, 2016 | 7.100 | 7.132 | 7.040 | 7.084 | 9,275,723 | -0.04(-0.50%) |
Jan 22, 2016 | 7.088 | 7.160 | 7.074 | 7.120 | 8,261,753 | +0.01(+0.17%) |
Jan 21, 2016 | 6.969 | 7.162 | 6.901 | 7.108 | 16,558,747 | +0.18(+2.58%) |
Jan 20, 2016 | 6.833 | 6.973 | 6.778 | 6.929 | 19,456,750 | -0.02(-0.34%) |
Jan 19, 2016 | 6.937 | 6.981 | 6.873 | 6.953 | 15,979,971 | +0.06(+0.92%) |
Jan 15, 2016 | 6.893 | 6.889 | 6.889 | 6.889 | 15,591,772 | -0.21(-2.97%) |
Jan 14, 2016 | 7.076 | 7.187 | 6.897 | 7.100 | 29,531,796 | +0.55(+8.44%) |
Jan 13, 2016 | 6.662 | 6.754 | 6.539 | 6.547 | 21,018,242 | -0.04(-0.66%) |
Jan 12, 2016 | 6.448 | 6.650 | 6.448 | 6.591 | 14,909,731 | +0.13(+1.97%) |
Jan 11, 2016 | 6.436 | 6.519 | 6.424 | 6.464 | 12,279,758 | +0.03(+0.49%) |
Jan 08, 2016 | 6.424 | 6.507 | 6.408 | 6.432 | 10,241,743 | +0.04(+0.68%) |
Jan 07, 2016 | 6.288 | 6.475 | 6.269 | 6.388 | 9,868,480 | -0.00(-0.06%) |
Jan 06, 2016 | 6.400 | 6.483 | 6.364 | 6.392 | 8,852,288 | -0.05(-0.80%) |
Jan 05, 2016 | 6.483 | 6.523 | 6.418 | 6.444 | 9,133,587 | -0.02(-0.25%) |