Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.557 | 8.626 | 8.557 | 8.612 | 326,007 | +0.03(+0.35%) |
Mar 30, 2016 | 8.686 | 8.686 | 8.582 | 8.582 | 302,014 | -0.06(-0.75%) |
Mar 29, 2016 | 8.567 | 8.656 | 8.522 | 8.646 | 341,050 | +0.11(+1.28%) |
Mar 28, 2016 | 8.557 | 8.597 | 8.487 | 8.537 | 254,600 | -0.02(-0.29%) |
Mar 24, 2016 | 8.537 | 8.562 | 8.562 | 8.562 | 190,557 | +0.07(+0.88%) |
Mar 23, 2016 | 8.607 | 8.607 | 8.482 | 8.487 | 154,903 | -0.10(-1.16%) |
Mar 22, 2016 | 8.557 | 8.592 | 8.527 | 8.587 | 167,509 | +0.00(+0.06%) |
Mar 21, 2016 | 8.577 | 8.621 | 8.552 | 8.582 | 139,854 | +0.00(+0.06%) |
Mar 18, 2016 | 8.636 | 8.646 | 8.542 | 8.577 | 300,834 | -0.04(-0.46%) |
Mar 17, 2016 | 8.572 | 8.646 | 8.561 | 8.617 | 440,251 | +0.03(+0.41%) |
Mar 16, 2016 | 8.557 | 8.597 | 8.507 | 8.582 | 412,459 | +0.05(+0.58%) |
Mar 15, 2016 | 8.447 | 8.572 | 8.447 | 8.532 | 363,527 | +0.05(+0.59%) |
Mar 14, 2016 | 8.477 | 8.517 | 8.437 | 8.482 | 223,128 | +0.01(+0.18%) |
Mar 11, 2016 | 8.398 | 8.517 | 8.398 | 8.467 | 344,025 | +0.07(+0.89%) |
Mar 10, 2016 | 8.333 | 8.403 | 8.328 | 8.393 | 175,268 | +0.05(+0.60%) |
Mar 09, 2016 | 8.368 | 8.437 | 8.308 | 8.343 | 360,462 | -0.04(-0.53%) |
Mar 08, 2016 | 8.333 | 8.527 | 8.258 | 8.388 | 386,609 | +0.00(+0.06%) |
Mar 07, 2016 | 8.308 | 8.422 | 8.308 | 8.383 | 192,187 | +0.06(+0.72%) |
Mar 04, 2016 | 8.393 | 8.408 | 8.308 | 8.323 | 289,381 | +0.01(+0.18%) |
Mar 03, 2016 | 8.328 | 8.383 | 8.261 | 8.308 | 497,096 | +0.05(+0.66%) |
Mar 02, 2016 | 8.083 | 8.278 | 8.053 | 8.253 | 352,737 | +0.15(+1.81%) |
Mar 01, 2016 | 8.205 | 8.205 | 8.029 | 8.107 | 240,750 | -0.03(-0.36%) |
Feb 29, 2016 | 8.092 | 8.190 | 7.980 | 8.136 | 312,829 | +0.07(+0.91%) |
Feb 26, 2016 | 8.043 | 8.185 | 8.011 | 8.063 | 253,543 | +0.09(+1.10%) |
Feb 25, 2016 | 7.804 | 7.978 | 7.804 | 7.975 | 872,272 | +0.14(+1.74%) |
Feb 24, 2016 | 7.785 | 7.853 | 7.721 | 7.838 | 117,150 | -0.02(-0.25%) |
Feb 23, 2016 | 7.829 | 8.029 | 7.765 | 7.858 | 333,813 | -0.03(-0.43%) |
Feb 22, 2016 | 7.907 | 7.917 | 7.809 | 7.892 | 306,055 | +0.01(+0.19%) |
Feb 19, 2016 | 7.795 | 7.912 | 7.785 | 7.878 | 192,362 | +0.03(+0.37%) |
Feb 18, 2016 | 7.878 | 7.892 | 7.785 | 7.848 | 250,808 | +0.02(+0.25%) |
Feb 17, 2016 | 7.809 | 7.892 | 7.752 | 7.829 | 313,189 | +0.06(+0.82%) |
Feb 16, 2016 | 7.633 | 7.770 | 7.619 | 7.765 | 194,283 | +0.15(+1.92%) |
Feb 12, 2016 | 7.609 | 7.619 | 7.619 | 7.619 | 304,666 | +0.05(+0.64%) |
Feb 11, 2016 | 7.472 | 7.590 | 7.438 | 7.570 | 322,012 | +0.04(+0.52%) |
Feb 10, 2016 | 7.433 | 7.697 | 7.385 | 7.531 | 374,416 | +0.10(+1.31%) |
Feb 09, 2016 | 7.477 | 7.682 | 7.365 | 7.433 | 337,055 | -0.08(-1.04%) |
Feb 08, 2016 | 7.443 | 7.697 | 7.399 | 7.511 | 324,878 | +0.00(+0.00%) |
Feb 05, 2016 | 7.609 | 7.653 | 7.468 | 7.511 | 257,554 | -0.09(-1.22%) |
Feb 04, 2016 | 7.604 | 7.677 | 7.443 | 7.604 | 150,327 | -0.01(-0.13%) |
Feb 03, 2016 | 7.585 | 7.678 | 7.443 | 7.614 | 211,234 | +0.06(+0.78%) |
Feb 02, 2016 | 7.604 | 7.644 | 7.517 | 7.555 | 296,063 | -0.13(-1.71%) |
Feb 01, 2016 | 7.521 | 7.712 | 7.468 | 7.687 | 221,898 | +0.10(+1.35%) |
Jan 29, 2016 | 7.653 | 7.721 | 7.563 | 7.585 | 441,690 | -0.02(-0.32%) |
Jan 28, 2016 | 7.814 | 7.814 | 7.590 | 7.609 | 256,704 | -0.16(-2.01%) |
Jan 27, 2016 | 7.731 | 7.848 | 7.682 | 7.765 | 279,467 | +0.03(+0.38%) |
Jan 26, 2016 | 7.604 | 7.741 | 7.604 | 7.736 | 283,042 | +0.12(+1.60%) |
Jan 25, 2016 | 7.707 | 7.736 | 7.590 | 7.614 | 316,855 | -0.15(-1.89%) |
Jan 22, 2016 | 7.673 | 7.790 | 7.624 | 7.760 | 262,060 | +0.14(+1.79%) |
Jan 21, 2016 | 7.516 | 7.716 | 7.516 | 7.624 | 294,868 | +0.09(+1.23%) |
Jan 20, 2016 | 7.614 | 7.658 | 7.223 | 7.531 | 1,039,935 | -0.17(-2.16%) |
Jan 19, 2016 | 7.926 | 7.935 | 7.653 | 7.697 | 370,261 | -0.14(-1.81%) |
Jan 15, 2016 | 7.814 | 7.838 | 7.838 | 7.838 | 612,406 | +0.01(+0.19%) |
Jan 14, 2016 | 7.902 | 7.941 | 7.824 | 7.824 | 530,703 | -0.09(-1.17%) |
Jan 13, 2016 | 7.926 | 8.087 | 7.912 | 7.917 | 313,853 | -0.02(-0.25%) |
Jan 12, 2016 | 7.965 | 7.968 | 7.819 | 7.936 | 519,314 | -0.02(-0.25%) |
Jan 11, 2016 | 8.078 | 8.112 | 7.931 | 7.956 | 239,168 | -0.10(-1.21%) |
Jan 08, 2016 | 8.131 | 8.185 | 8.053 | 8.053 | 170,433 | -0.05(-0.66%) |
Jan 07, 2016 | 8.224 | 8.251 | 8.102 | 8.107 | 207,492 | -0.15(-1.83%) |
Jan 06, 2016 | 8.161 | 8.297 | 8.146 | 8.258 | 234,490 | +0.08(+1.01%) |
Jan 05, 2016 | 8.234 | 8.239 | 8.112 | 8.175 | 260,691 | -0.03(-0.42%) |