Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.559 | 8.629 | 8.559 | 8.614 | 325,914 | +0.03(+0.35%) |
Mar 30, 2016 | 8.689 | 8.689 | 8.584 | 8.584 | 301,928 | -0.06(-0.75%) |
Mar 29, 2016 | 8.569 | 8.659 | 8.524 | 8.649 | 340,953 | +0.11(+1.28%) |
Mar 28, 2016 | 8.559 | 8.599 | 8.489 | 8.539 | 254,528 | -0.02(-0.29%) |
Mar 24, 2016 | 8.539 | 8.564 | 8.564 | 8.564 | 190,502 | +0.07(+0.88%) |
Mar 23, 2016 | 8.609 | 8.609 | 8.485 | 8.490 | 154,859 | -0.10(-1.16%) |
Mar 22, 2016 | 8.559 | 8.594 | 8.529 | 8.589 | 167,461 | +0.00(+0.06%) |
Mar 21, 2016 | 8.579 | 8.624 | 8.554 | 8.584 | 139,814 | +0.00(+0.06%) |
Mar 18, 2016 | 8.639 | 8.649 | 8.544 | 8.579 | 300,749 | -0.04(-0.46%) |
Mar 17, 2016 | 8.574 | 8.649 | 8.563 | 8.619 | 440,125 | +0.03(+0.41%) |
Mar 16, 2016 | 8.559 | 8.599 | 8.509 | 8.584 | 412,341 | +0.05(+0.58%) |
Mar 15, 2016 | 8.450 | 8.574 | 8.450 | 8.534 | 363,423 | +0.05(+0.59%) |
Mar 14, 2016 | 8.480 | 8.519 | 8.440 | 8.485 | 223,064 | +0.01(+0.18%) |
Mar 11, 2016 | 8.400 | 8.519 | 8.400 | 8.470 | 343,927 | +0.07(+0.89%) |
Mar 10, 2016 | 8.335 | 8.405 | 8.330 | 8.395 | 175,218 | +0.05(+0.60%) |
Mar 09, 2016 | 8.370 | 8.440 | 8.310 | 8.345 | 360,359 | -0.04(-0.53%) |
Mar 08, 2016 | 8.335 | 8.529 | 8.261 | 8.390 | 386,499 | +0.00(+0.06%) |
Mar 07, 2016 | 8.310 | 8.425 | 8.310 | 8.385 | 192,132 | +0.06(+0.72%) |
Mar 04, 2016 | 8.395 | 8.410 | 8.310 | 8.325 | 289,298 | +0.01(+0.18%) |
Mar 03, 2016 | 8.330 | 8.385 | 8.264 | 8.310 | 496,954 | +0.05(+0.66%) |
Mar 02, 2016 | 8.085 | 8.280 | 8.056 | 8.256 | 352,636 | +0.15(+1.81%) |
Mar 01, 2016 | 8.207 | 8.207 | 8.031 | 8.109 | 240,681 | -0.03(-0.36%) |
Feb 29, 2016 | 8.095 | 8.192 | 7.982 | 8.139 | 312,740 | +0.07(+0.91%) |
Feb 26, 2016 | 8.046 | 8.187 | 8.014 | 8.065 | 253,470 | +0.09(+1.10%) |
Feb 25, 2016 | 7.807 | 7.980 | 7.807 | 7.977 | 872,023 | +0.14(+1.74%) |
Feb 24, 2016 | 7.787 | 7.855 | 7.724 | 7.841 | 117,116 | -0.02(-0.25%) |
Feb 23, 2016 | 7.831 | 8.031 | 7.767 | 7.860 | 333,718 | -0.03(-0.43%) |
Feb 22, 2016 | 7.909 | 7.919 | 7.811 | 7.894 | 305,968 | +0.01(+0.19%) |
Feb 19, 2016 | 7.797 | 7.914 | 7.787 | 7.880 | 192,307 | +0.03(+0.37%) |
Feb 18, 2016 | 7.880 | 7.894 | 7.787 | 7.850 | 250,736 | +0.02(+0.25%) |
Feb 17, 2016 | 7.811 | 7.894 | 7.754 | 7.831 | 313,100 | +0.06(+0.82%) |
Feb 16, 2016 | 7.636 | 7.772 | 7.621 | 7.767 | 194,228 | +0.15(+1.92%) |
Feb 12, 2016 | 7.611 | 7.621 | 7.621 | 7.621 | 304,579 | +0.05(+0.64%) |
Feb 11, 2016 | 7.475 | 7.592 | 7.440 | 7.572 | 321,920 | +0.04(+0.52%) |
Feb 10, 2016 | 7.436 | 7.699 | 7.387 | 7.533 | 374,309 | +0.10(+1.31%) |
Feb 09, 2016 | 7.479 | 7.684 | 7.367 | 7.436 | 336,958 | -0.08(-1.04%) |
Feb 08, 2016 | 7.445 | 7.699 | 7.401 | 7.514 | 324,785 | +0.00(+0.00%) |
Feb 05, 2016 | 7.611 | 7.655 | 7.470 | 7.514 | 257,481 | -0.09(-1.22%) |
Feb 04, 2016 | 7.606 | 7.680 | 7.445 | 7.606 | 150,284 | -0.01(-0.13%) |
Feb 03, 2016 | 7.587 | 7.681 | 7.445 | 7.616 | 211,173 | +0.06(+0.78%) |
Feb 02, 2016 | 7.606 | 7.647 | 7.519 | 7.558 | 295,978 | -0.13(-1.71%) |
Feb 01, 2016 | 7.523 | 7.714 | 7.470 | 7.689 | 221,835 | +0.10(+1.35%) |
Jan 29, 2016 | 7.655 | 7.724 | 7.565 | 7.587 | 441,564 | -0.02(-0.32%) |
Jan 28, 2016 | 7.816 | 7.816 | 7.592 | 7.611 | 256,631 | -0.16(-2.01%) |
Jan 27, 2016 | 7.733 | 7.850 | 7.685 | 7.767 | 279,387 | +0.03(+0.38%) |
Jan 26, 2016 | 7.606 | 7.743 | 7.606 | 7.738 | 282,962 | +0.12(+1.60%) |
Jan 25, 2016 | 7.709 | 7.738 | 7.592 | 7.616 | 316,764 | -0.15(-1.89%) |
Jan 22, 2016 | 7.675 | 7.792 | 7.626 | 7.763 | 261,985 | +0.14(+1.79%) |
Jan 21, 2016 | 7.518 | 7.719 | 7.518 | 7.626 | 294,784 | +0.09(+1.23%) |
Jan 20, 2016 | 7.616 | 7.660 | 7.226 | 7.533 | 1,039,638 | -0.17(-2.16%) |
Jan 19, 2016 | 7.929 | 7.937 | 7.655 | 7.699 | 370,155 | -0.14(-1.81%) |
Jan 15, 2016 | 7.816 | 7.841 | 7.841 | 7.841 | 612,231 | +0.01(+0.19%) |
Jan 14, 2016 | 7.904 | 7.943 | 7.826 | 7.826 | 530,552 | -0.09(-1.17%) |
Jan 13, 2016 | 7.929 | 8.090 | 7.914 | 7.919 | 313,764 | -0.02(-0.25%) |
Jan 12, 2016 | 7.968 | 7.970 | 7.821 | 7.938 | 519,165 | -0.02(-0.25%) |
Jan 11, 2016 | 8.080 | 8.114 | 7.933 | 7.958 | 239,100 | -0.10(-1.21%) |
Jan 08, 2016 | 8.134 | 8.187 | 8.056 | 8.056 | 170,384 | -0.05(-0.66%) |
Jan 07, 2016 | 8.226 | 8.253 | 8.104 | 8.109 | 207,433 | -0.15(-1.83%) |
Jan 06, 2016 | 8.163 | 8.300 | 8.148 | 8.261 | 234,423 | +0.08(+1.01%) |
Jan 05, 2016 | 8.236 | 8.241 | 8.114 | 8.178 | 260,617 | -0.03(-0.42%) |