Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.543 | 7.574 | 7.413 | 7.419 | 8,336,369 | -0.21(-2.69%) |
Mar 30, 2016 | 7.674 | 7.711 | 7.612 | 7.624 | 3,368,030 | -0.02(-0.33%) |
Mar 29, 2016 | 7.531 | 7.661 | 7.487 | 7.649 | 3,277,131 | +0.05(+0.65%) |
Mar 28, 2016 | 7.618 | 7.636 | 7.574 | 7.599 | 1,981,630 | +0.02(+0.33%) |
Mar 24, 2016 | 7.525 | 7.574 | 7.574 | 7.574 | 5,478,210 | -0.06(-0.73%) |
Mar 23, 2016 | 7.761 | 7.773 | 7.618 | 7.630 | 4,471,149 | -0.21(-2.70%) |
Mar 22, 2016 | 7.742 | 7.860 | 7.724 | 7.842 | 2,953,211 | -0.06(-0.71%) |
Mar 21, 2016 | 7.916 | 7.954 | 7.870 | 7.898 | 3,191,563 | -0.02(-0.31%) |
Mar 18, 2016 | 7.972 | 8.022 | 7.879 | 7.923 | 5,627,399 | +0.02(+0.31%) |
Mar 17, 2016 | 7.829 | 7.941 | 7.789 | 7.898 | 8,823,008 | -0.05(-0.63%) |
Mar 16, 2016 | 7.798 | 7.966 | 7.798 | 7.947 | 6,378,280 | -0.06(-0.78%) |
Mar 15, 2016 | 7.935 | 8.016 | 7.916 | 8.010 | 4,677,789 | -0.10(-1.23%) |
Mar 14, 2016 | 8.134 | 8.153 | 8.066 | 8.109 | 4,477,771 | -0.10(-1.21%) |
Mar 11, 2016 | 8.122 | 8.209 | 8.044 | 8.209 | 6,111,418 | +0.43(+5.52%) |
Mar 10, 2016 | 7.966 | 8.028 | 7.674 | 7.780 | 11,469,089 | +0.17(+2.29%) |
Mar 09, 2016 | 7.699 | 7.699 | 7.587 | 7.605 | 2,825,392 | +0.01(+0.08%) |
Mar 08, 2016 | 7.711 | 7.717 | 7.593 | 7.599 | 3,715,119 | -0.06(-0.73%) |
Mar 07, 2016 | 7.574 | 7.692 | 7.568 | 7.655 | 3,707,415 | -0.14(-1.76%) |
Mar 04, 2016 | 7.817 | 7.832 | 7.758 | 7.792 | 3,396,783 | -0.01(-0.08%) |
Mar 03, 2016 | 7.699 | 7.804 | 7.674 | 7.798 | 4,002,906 | +0.04(+0.48%) |
Mar 02, 2016 | 7.661 | 7.773 | 7.630 | 7.761 | 5,315,031 | +0.17(+2.21%) |
Mar 01, 2016 | 7.431 | 7.599 | 7.400 | 7.593 | 4,771,874 | +0.30(+4.18%) |
Feb 29, 2016 | 7.338 | 7.369 | 7.270 | 7.288 | 3,955,209 | -0.01(-0.17%) |
Feb 26, 2016 | 7.357 | 7.363 | 7.270 | 7.301 | 4,783,452 | +0.12(+1.73%) |
Feb 25, 2016 | 7.114 | 7.183 | 7.067 | 7.176 | 3,420,868 | +0.13(+1.85%) |
Feb 24, 2016 | 6.940 | 7.061 | 6.890 | 7.046 | 4,684,843 | -0.04(-0.53%) |
Feb 23, 2016 | 7.220 | 7.226 | 7.077 | 7.083 | 3,971,036 | -0.18(-2.48%) |
Feb 22, 2016 | 7.195 | 7.276 | 7.195 | 7.263 | 3,359,685 | +0.14(+1.92%) |
Feb 19, 2016 | 7.033 | 7.133 | 7.002 | 7.127 | 4,815,858 | -0.04(-0.52%) |
Feb 18, 2016 | 7.276 | 7.276 | 7.127 | 7.164 | 5,409,055 | -0.11(-1.54%) |
Feb 17, 2016 | 7.263 | 7.319 | 7.248 | 7.276 | 6,100,234 | +0.17(+2.45%) |
Feb 16, 2016 | 7.120 | 7.133 | 7.021 | 7.102 | 7,875,269 | +0.23(+3.35%) |
Feb 12, 2016 | 6.685 | 6.872 | 6.872 | 6.872 | 5,550,091 | +0.29(+4.44%) |
Feb 11, 2016 | 6.629 | 6.710 | 6.523 | 6.579 | 7,148,002 | -0.24(-3.47%) |
Feb 10, 2016 | 6.865 | 6.984 | 6.809 | 6.816 | 6,056,080 | +0.17(+2.62%) |
Feb 09, 2016 | 6.554 | 6.691 | 6.554 | 6.641 | 10,688,766 | -0.27(-3.87%) |
Feb 08, 2016 | 6.965 | 6.965 | 6.831 | 6.909 | 6,153,501 | -0.37(-5.04%) |
Feb 05, 2016 | 7.382 | 7.400 | 7.251 | 7.276 | 9,366,024 | -0.11(-1.52%) |
Feb 04, 2016 | 7.382 | 7.460 | 7.304 | 7.388 | 9,225,924 | +0.62(+9.19%) |
Feb 03, 2016 | 6.741 | 6.778 | 6.573 | 6.766 | 14,223,253 | +0.01(+0.09%) |
Feb 02, 2016 | 6.884 | 6.884 | 6.735 | 6.760 | 8,863,472 | -0.39(-5.48%) |
Feb 01, 2016 | 7.151 | 7.183 | 7.089 | 7.151 | 4,742,824 | -0.06(-0.78%) |
Jan 29, 2016 | 7.133 | 7.220 | 7.089 | 7.207 | 6,293,378 | +0.17(+2.48%) |
Jan 28, 2016 | 7.071 | 7.086 | 6.940 | 7.033 | 7,972,757 | -0.11(-1.57%) |
Jan 27, 2016 | 7.170 | 7.263 | 7.127 | 7.145 | 5,573,922 | -0.11(-1.46%) |
Jan 26, 2016 | 7.170 | 7.257 | 7.151 | 7.251 | 2,982,009 | +0.12(+1.66%) |
Jan 25, 2016 | 7.183 | 7.217 | 7.120 | 7.133 | 3,685,085 | -0.24(-3.29%) |
Jan 22, 2016 | 7.369 | 7.400 | 7.307 | 7.375 | 5,028,996 | +0.27(+3.76%) |
Jan 21, 2016 | 7.058 | 7.158 | 6.977 | 7.108 | 8,020,658 | -0.02(-0.35%) |
Jan 20, 2016 | 7.151 | 7.183 | 6.990 | 7.133 | 6,580,701 | -0.18(-2.47%) |
Jan 19, 2016 | 7.413 | 7.425 | 7.276 | 7.313 | 5,464,911 | -0.13(-1.75%) |
Jan 15, 2016 | 7.450 | 7.444 | 7.444 | 7.444 | 5,995,687 | -0.32(-4.09%) |
Jan 14, 2016 | 7.680 | 7.792 | 7.599 | 7.761 | 4,936,008 | +0.08(+1.05%) |
Jan 13, 2016 | 7.916 | 7.941 | 7.649 | 7.680 | 5,082,027 | -0.19(-2.45%) |
Jan 12, 2016 | 7.842 | 7.885 | 7.767 | 7.873 | 4,862,754 | +0.07(+0.96%) |
Jan 11, 2016 | 7.823 | 7.848 | 7.724 | 7.798 | 4,246,318 | +0.05(+0.64%) |
Jan 08, 2016 | 7.947 | 7.957 | 7.730 | 7.748 | 5,266,514 | -0.13(-1.66%) |
Jan 07, 2016 | 7.867 | 7.994 | 7.851 | 7.879 | 5,930,456 | -0.12(-1.55%) |
Jan 06, 2016 | 7.991 | 8.047 | 7.972 | 8.003 | 2,919,125 | -0.17(-2.05%) |
Jan 05, 2016 | 8.202 | 8.227 | 8.109 | 8.171 | 4,191,637 | -0.11(-1.28%) |