Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.020 | 8.140 | 7.910 | 8.060 | 596,974 | +0.04(+0.50%) |
Mar 30, 2016 | 8.200 | 8.250 | 7.915 | 8.020 | 605,955 | -0.05(-0.62%) |
Mar 29, 2016 | 7.430 | 8.130 | 7.360 | 8.070 | 1,121,948 | +0.62(+8.32%) |
Mar 28, 2016 | 7.470 | 7.620 | 7.290 | 7.450 | 613,246 | -0.10(-1.32%) |
Mar 24, 2016 | 7.440 | 7.550 | 7.550 | 7.550 | 575,600 | +0.10(+1.34%) |
Mar 23, 2016 | 7.770 | 7.860 | 7.440 | 7.450 | 671,999 | -0.38(-4.85%) |
Mar 22, 2016 | 7.750 | 7.920 | 7.669 | 7.830 | 659,718 | -0.06(-0.76%) |
Mar 21, 2016 | 8.150 | 8.189 | 7.835 | 7.890 | 731,859 | -0.15(-1.87%) |
Mar 18, 2016 | 8.030 | 8.270 | 7.890 | 8.040 | 1,505,279 | +0.10(+1.26%) |
Mar 17, 2016 | 7.790 | 8.035 | 7.690 | 7.940 | 1,750,410 | +0.11(+1.40%) |
Mar 16, 2016 | 7.460 | 7.830 | 7.370 | 7.830 | 748,005 | +0.34(+4.54%) |
Mar 15, 2016 | 7.580 | 7.630 | 7.350 | 7.490 | 925,124 | -0.21(-2.73%) |
Mar 14, 2016 | 7.620 | 7.830 | 7.530 | 7.700 | 793,056 | +0.06(+0.79%) |
Mar 11, 2016 | 7.260 | 7.690 | 7.250 | 7.640 | 1,191,931 | +0.39(+5.38%) |
Mar 10, 2016 | 7.640 | 7.730 | 7.060 | 7.250 | 1,347,713 | -0.45(-5.84%) |
Mar 09, 2016 | 7.490 | 7.740 | 7.470 | 7.700 | 1,003,874 | +0.21(+2.80%) |
Mar 08, 2016 | 8.090 | 8.210 | 7.480 | 7.490 | 1,249,407 | -0.75(-9.10%) |
Mar 07, 2016 | 8.050 | 8.340 | 7.990 | 8.240 | 1,019,182 | +0.18(+2.23%) |
Mar 04, 2016 | 8.040 | 8.090 | 7.740 | 8.060 | 1,980,432 | -0.01(-0.12%) |
Mar 03, 2016 | 7.760 | 8.150 | 7.670 | 8.070 | 1,408,217 | +0.33(+4.26%) |
Mar 02, 2016 | 7.670 | 7.780 | 7.495 | 7.740 | 1,084,196 | +0.08(+1.04%) |
Mar 01, 2016 | 7.590 | 7.940 | 7.390 | 7.660 | 1,882,786 | +0.23(+3.10%) |
Feb 29, 2016 | 7.470 | 7.700 | 7.370 | 7.430 | 2,088,950 | +0.01(+0.13%) |
Feb 26, 2016 | 7.410 | 7.550 | 7.320 | 7.420 | 795,058 | +0.08(+1.09%) |
Feb 25, 2016 | 7.300 | 7.440 | 7.145 | 7.340 | 1,249,240 | +0.05(+0.69%) |
Feb 24, 2016 | 7.090 | 7.300 | 6.925 | 7.290 | 821,485 | +0.06(+0.83%) |
Feb 23, 2016 | 7.640 | 7.860 | 7.120 | 7.230 | 1,632,223 | -0.52(-6.71%) |
Feb 22, 2016 | 7.450 | 7.880 | 7.340 | 7.750 | 1,192,189 | +0.41(+5.59%) |
Feb 19, 2016 | 7.440 | 7.490 | 7.210 | 7.340 | 1,534,232 | -0.14(-1.87%) |
Feb 18, 2016 | 7.390 | 7.580 | 7.310 | 7.480 | 1,082,985 | +0.06(+0.81%) |
Feb 17, 2016 | 7.200 | 7.720 | 7.190 | 7.420 | 2,180,439 | +0.31(+4.36%) |
Feb 16, 2016 | 7.150 | 7.300 | 6.905 | 7.110 | 1,819,970 | +0.03(+0.42%) |
Feb 12, 2016 | 6.610 | 7.080 | 7.080 | 7.080 | 1,398,600 | +0.59(+9.09%) |
Feb 11, 2016 | 6.510 | 6.860 | 6.440 | 6.490 | 1,726,617 | -0.13(-1.96%) |
Feb 10, 2016 | 6.770 | 6.850 | 6.540 | 6.620 | 925,738 | +0.09(+1.38%) |
Feb 09, 2016 | 6.480 | 6.880 | 6.345 | 6.530 | 2,480,815 | -0.21(-3.12%) |
Feb 08, 2016 | 6.490 | 6.755 | 6.330 | 6.740 | 2,129,534 | +0.30(+4.66%) |
Feb 05, 2016 | 6.470 | 6.540 | 6.210 | 6.440 | 1,830,203 | +0.08(+1.26%) |
Feb 04, 2016 | 6.170 | 6.370 | 5.910 | 6.360 | 2,090,271 | +0.25(+4.09%) |
Feb 03, 2016 | 6.620 | 6.940 | 5.710 | 6.110 | 4,223,534 | -0.54(-8.12%) |
Feb 02, 2016 | 7.000 | 7.080 | 6.610 | 6.650 | 1,859,555 | -0.51(-7.12%) |
Feb 01, 2016 | 6.800 | 7.200 | 6.650 | 7.160 | 1,158,821 | +0.33(+4.83%) |
Jan 29, 2016 | 6.560 | 6.830 | 6.530 | 6.830 | 2,333,089 | +0.30(+4.59%) |
Jan 28, 2016 | 6.730 | 6.910 | 6.490 | 6.530 | 1,126,196 | -0.02(-0.31%) |
Jan 27, 2016 | 6.770 | 6.860 | 6.500 | 6.550 | 1,014,798 | -0.31(-4.52%) |
Jan 26, 2016 | 6.590 | 6.920 | 6.530 | 6.860 | 1,191,296 | +0.36(+5.54%) |
Jan 25, 2016 | 6.850 | 6.870 | 6.480 | 6.500 | 2,082,996 | -0.46(-6.61%) |
Jan 22, 2016 | 6.970 | 7.310 | 6.800 | 6.960 | 1,125,818 | +0.11(+1.61%) |
Jan 21, 2016 | 6.560 | 7.000 | 6.490 | 6.850 | 1,590,547 | +0.32(+4.90%) |
Jan 20, 2016 | 6.190 | 6.630 | 6.030 | 6.530 | 1,698,009 | +0.21(+3.32%) |
Jan 19, 2016 | 6.630 | 6.660 | 6.220 | 6.320 | 1,262,748 | -0.23(-3.51%) |
Jan 15, 2016 | 6.600 | 6.550 | 6.550 | 6.550 | 1,454,300 | -0.33(-4.80%) |
Jan 14, 2016 | 6.920 | 7.000 | 6.330 | 6.880 | 3,284,587 | -0.11(-1.57%) |
Jan 13, 2016 | 7.220 | 7.360 | 6.880 | 6.990 | 2,360,889 | -0.23(-3.19%) |
Jan 12, 2016 | 7.110 | 7.270 | 6.990 | 7.220 | 1,898,245 | +0.17(+2.41%) |
Jan 11, 2016 | 7.230 | 7.290 | 6.920 | 7.050 | 1,256,795 | -0.12(-1.67%) |
Jan 08, 2016 | 7.390 | 7.390 | 7.115 | 7.170 | 1,635,110 | -0.06(-0.83%) |
Jan 07, 2016 | 7.460 | 7.620 | 7.190 | 7.230 | 1,252,056 | -0.39(-5.12%) |
Jan 06, 2016 | 7.700 | 7.810 | 7.555 | 7.620 | 1,507,134 | -0.28(-3.54%) |
Jan 05, 2016 | 8.330 | 8.370 | 7.840 | 7.900 | 1,273,890 | -0.40(-4.82%) |