Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.987 | 8.120 | 7.853 | 7.882 | 156,057 | -0.08(-0.96%) |
Mar 30, 2016 | 8.130 | 8.197 | 7.910 | 7.958 | 144,588 | -0.10(-1.18%) |
Mar 29, 2016 | 7.729 | 8.139 | 7.672 | 8.053 | 308,490 | +0.28(+3.56%) |
Mar 28, 2016 | 7.815 | 7.891 | 7.700 | 7.777 | 185,989 | -0.03(-0.37%) |
Mar 24, 2016 | 7.700 | 7.805 | 7.805 | 7.805 | 72,416 | +0.03(+0.37%) |
Mar 23, 2016 | 7.949 | 7.949 | 7.661 | 7.777 | 174,021 | -0.18(-2.28%) |
Mar 22, 2016 | 7.929 | 8.034 | 7.853 | 7.958 | 94,962 | -0.05(-0.60%) |
Mar 21, 2016 | 7.910 | 8.092 | 7.844 | 8.006 | 174,418 | +0.03(+0.36%) |
Mar 18, 2016 | 8.206 | 8.292 | 7.891 | 7.977 | 419,561 | -0.18(-2.22%) |
Mar 17, 2016 | 7.929 | 8.292 | 7.929 | 8.158 | 247,248 | +0.17(+2.15%) |
Mar 16, 2016 | 7.777 | 8.006 | 7.691 | 7.987 | 182,148 | +0.21(+2.70%) |
Mar 15, 2016 | 7.891 | 8.006 | 7.700 | 7.777 | 230,186 | -0.14(-1.81%) |
Mar 14, 2016 | 7.968 | 8.006 | 7.882 | 7.920 | 221,870 | -0.06(-0.72%) |
Mar 11, 2016 | 7.863 | 7.977 | 7.648 | 7.977 | 390,443 | +0.17(+2.20%) |
Mar 10, 2016 | 8.111 | 8.111 | 7.624 | 7.805 | 584,057 | -0.27(-3.31%) |
Mar 09, 2016 | 8.015 | 8.149 | 7.958 | 8.073 | 334,577 | -0.01(-0.12%) |
Mar 08, 2016 | 8.283 | 8.588 | 8.034 | 8.082 | 313,903 | -0.59(-6.82%) |
Mar 07, 2016 | 8.244 | 8.826 | 7.991 | 8.674 | 204,552 | +0.43(+5.21%) |
Mar 04, 2016 | 7.920 | 8.636 | 7.634 | 8.244 | 376,325 | -0.10(-1.14%) |
Mar 03, 2016 | 8.187 | 8.394 | 8.158 | 8.340 | 216,377 | +0.09(+1.04%) |
Mar 02, 2016 | 8.578 | 8.741 | 8.130 | 8.254 | 459,659 | -0.33(-3.89%) |
Mar 01, 2016 | 8.683 | 8.683 | 8.416 | 8.588 | 244,401 | -0.01(-0.11%) |
Feb 29, 2016 | 8.655 | 8.998 | 8.459 | 8.597 | 293,732 | -0.02(-0.22%) |
Feb 26, 2016 | 8.111 | 8.884 | 7.834 | 8.616 | 1,327,508 | +1.21(+16.37%) |
Feb 25, 2016 | 7.147 | 7.452 | 6.894 | 7.405 | 257,881 | +0.02(+0.26%) |
Feb 24, 2016 | 7.242 | 7.576 | 7.147 | 7.386 | 220,832 | +0.06(+0.78%) |
Feb 23, 2016 | 7.452 | 7.710 | 7.185 | 7.328 | 241,126 | -0.13(-1.79%) |
Feb 22, 2016 | 7.672 | 7.748 | 7.424 | 7.462 | 170,768 | -0.12(-1.64%) |
Feb 19, 2016 | 7.595 | 7.768 | 7.486 | 7.586 | 102,461 | -0.06(-0.75%) |
Feb 18, 2016 | 7.824 | 8.063 | 7.405 | 7.643 | 199,602 | -0.18(-2.32%) |
Feb 17, 2016 | 7.662 | 7.872 | 7.615 | 7.824 | 168,561 | +0.19(+2.50%) |
Feb 16, 2016 | 7.538 | 7.700 | 7.405 | 7.634 | 176,215 | +0.22(+2.96%) |
Feb 12, 2016 | 7.090 | 7.414 | 7.414 | 7.414 | 325,296 | +0.66(+9.75%) |
Feb 11, 2016 | 6.422 | 6.775 | 6.326 | 6.756 | 414,994 | +0.19(+2.91%) |
Feb 10, 2016 | 6.832 | 6.966 | 6.431 | 6.565 | 396,884 | -0.23(-3.37%) |
Feb 09, 2016 | 7.118 | 7.214 | 6.670 | 6.794 | 327,346 | -0.52(-7.05%) |
Feb 08, 2016 | 7.185 | 7.748 | 7.061 | 7.309 | 138,146 | -0.04(-0.52%) |
Feb 05, 2016 | 7.414 | 7.486 | 7.252 | 7.347 | 204,856 | -0.10(-1.28%) |
Feb 04, 2016 | 7.529 | 7.720 | 7.433 | 7.443 | 242,639 | -0.10(-1.27%) |
Feb 03, 2016 | 7.920 | 7.920 | 7.432 | 7.538 | 249,924 | -0.38(-4.82%) |
Feb 02, 2016 | 8.034 | 8.034 | 7.834 | 7.920 | 140,450 | -0.20(-2.47%) |
Feb 01, 2016 | 8.015 | 8.158 | 7.767 | 8.120 | 186,309 | +0.03(+0.35%) |
Jan 29, 2016 | 7.977 | 8.330 | 7.977 | 8.092 | 205,065 | +0.14(+1.80%) |
Jan 28, 2016 | 7.987 | 8.340 | 7.839 | 7.949 | 224,905 | +0.03(+0.36%) |
Jan 27, 2016 | 7.949 | 8.034 | 7.882 | 7.920 | 242,289 | -0.09(-1.07%) |
Jan 26, 2016 | 7.681 | 8.120 | 7.538 | 8.006 | 321,387 | +0.41(+5.40%) |
Jan 25, 2016 | 7.844 | 7.920 | 7.572 | 7.595 | 137,338 | -0.31(-3.98%) |
Jan 22, 2016 | 7.634 | 7.996 | 7.605 | 7.910 | 188,422 | +0.44(+5.87%) |
Jan 21, 2016 | 7.643 | 7.681 | 7.328 | 7.471 | 257,208 | -0.18(-2.37%) |
Jan 20, 2016 | 7.271 | 7.748 | 6.775 | 7.653 | 670,902 | +0.25(+3.35%) |
Jan 19, 2016 | 7.844 | 8.091 | 7.214 | 7.405 | 263,707 | -0.35(-4.55%) |
Jan 15, 2016 | 7.643 | 7.758 | 7.758 | 7.758 | 400,752 | +0.01(+0.12%) |
Jan 14, 2016 | 7.681 | 7.968 | 7.624 | 7.748 | 253,279 | +0.11(+1.50%) |
Jan 13, 2016 | 7.977 | 8.063 | 7.605 | 7.634 | 135,034 | -0.34(-4.31%) |
Jan 12, 2016 | 8.302 | 8.502 | 7.885 | 7.977 | 168,624 | -0.15(-1.88%) |
Jan 11, 2016 | 7.977 | 8.149 | 7.815 | 8.130 | 246,351 | +0.20(+2.53%) |
Jan 08, 2016 | 8.187 | 8.588 | 7.910 | 7.929 | 352,953 | -0.25(-3.03%) |
Jan 07, 2016 | 8.817 | 8.931 | 8.139 | 8.178 | 647,386 | -0.83(-9.22%) |
Jan 06, 2016 | 9.237 | 9.456 | 8.741 | 9.008 | 537,243 | -0.32(-3.48%) |
Jan 05, 2016 | 9.991 | 10.08 | 9.313 | 9.332 | 285,838 | -0.66(-6.59%) |