Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.335 | 8.402 | 8.335 | 8.388 | 334,699 | +0.03(+0.35%) |
Mar 30, 2016 | 8.461 | 8.461 | 8.359 | 8.359 | 310,067 | -0.06(-0.75%) |
Mar 29, 2016 | 8.344 | 8.431 | 8.301 | 8.422 | 350,144 | +0.11(+1.28%) |
Mar 28, 2016 | 8.335 | 8.373 | 8.267 | 8.315 | 261,389 | -0.02(-0.29%) |
Mar 24, 2016 | 8.315 | 8.339 | 8.339 | 8.339 | 195,637 | +0.07(+0.88%) |
Mar 23, 2016 | 8.383 | 8.383 | 8.262 | 8.267 | 159,034 | -0.10(-1.16%) |
Mar 22, 2016 | 8.335 | 8.368 | 8.306 | 8.364 | 171,975 | +0.00(+0.06%) |
Mar 21, 2016 | 8.354 | 8.398 | 8.330 | 8.359 | 143,583 | +0.00(+0.06%) |
Mar 18, 2016 | 8.412 | 8.422 | 8.320 | 8.354 | 308,856 | -0.04(-0.46%) |
Mar 17, 2016 | 8.349 | 8.422 | 8.338 | 8.393 | 451,989 | +0.03(+0.41%) |
Mar 16, 2016 | 8.335 | 8.373 | 8.286 | 8.359 | 423,457 | +0.05(+0.58%) |
Mar 15, 2016 | 8.228 | 8.349 | 8.228 | 8.310 | 373,220 | +0.05(+0.59%) |
Mar 14, 2016 | 8.257 | 8.296 | 8.218 | 8.262 | 229,077 | +0.01(+0.18%) |
Mar 11, 2016 | 8.180 | 8.296 | 8.180 | 8.247 | 353,198 | +0.07(+0.89%) |
Mar 10, 2016 | 8.117 | 8.184 | 8.112 | 8.175 | 179,941 | +0.05(+0.60%) |
Mar 09, 2016 | 8.150 | 8.218 | 8.092 | 8.126 | 370,073 | -0.04(-0.53%) |
Mar 08, 2016 | 8.117 | 8.306 | 8.044 | 8.170 | 396,918 | +0.00(+0.06%) |
Mar 07, 2016 | 8.092 | 8.204 | 8.092 | 8.165 | 197,311 | +0.06(+0.72%) |
Mar 04, 2016 | 8.175 | 8.189 | 8.092 | 8.107 | 297,097 | +0.01(+0.18%) |
Mar 03, 2016 | 8.112 | 8.165 | 8.047 | 8.092 | 510,350 | +0.05(+0.66%) |
Mar 02, 2016 | 7.873 | 8.063 | 7.844 | 8.039 | 362,142 | +0.14(+1.81%) |
Mar 01, 2016 | 7.991 | 7.991 | 7.820 | 7.896 | 247,169 | -0.03(-0.36%) |
Feb 29, 2016 | 7.882 | 7.977 | 7.773 | 7.925 | 321,170 | +0.07(+0.91%) |
Feb 26, 2016 | 7.835 | 7.972 | 7.803 | 7.854 | 260,303 | +0.09(+1.10%) |
Feb 25, 2016 | 7.602 | 7.771 | 7.602 | 7.768 | 895,530 | +0.13(+1.74%) |
Feb 24, 2016 | 7.583 | 7.649 | 7.521 | 7.635 | 120,273 | -0.02(-0.25%) |
Feb 23, 2016 | 7.625 | 7.820 | 7.564 | 7.654 | 342,714 | -0.03(-0.43%) |
Feb 22, 2016 | 7.701 | 7.711 | 7.606 | 7.687 | 314,216 | +0.01(+0.19%) |
Feb 19, 2016 | 7.592 | 7.706 | 7.583 | 7.673 | 197,491 | +0.03(+0.37%) |
Feb 18, 2016 | 7.673 | 7.687 | 7.583 | 7.644 | 257,495 | +0.02(+0.25%) |
Feb 17, 2016 | 7.606 | 7.687 | 7.551 | 7.625 | 321,540 | +0.06(+0.82%) |
Feb 16, 2016 | 7.435 | 7.568 | 7.421 | 7.564 | 199,464 | +0.14(+1.92%) |
Feb 12, 2016 | 7.411 | 7.421 | 7.421 | 7.421 | 312,790 | +0.05(+0.64%) |
Feb 11, 2016 | 7.278 | 7.392 | 7.245 | 7.373 | 330,598 | +0.04(+0.52%) |
Feb 10, 2016 | 7.240 | 7.497 | 7.193 | 7.335 | 384,399 | +0.10(+1.31%) |
Feb 09, 2016 | 7.283 | 7.483 | 7.174 | 7.240 | 346,042 | -0.08(-1.04%) |
Feb 08, 2016 | 7.250 | 7.497 | 7.207 | 7.316 | 333,541 | +0.00(+0.00%) |
Feb 05, 2016 | 7.411 | 7.454 | 7.274 | 7.316 | 264,422 | -0.09(-1.22%) |
Feb 04, 2016 | 7.407 | 7.478 | 7.250 | 7.407 | 154,335 | -0.01(-0.13%) |
Feb 03, 2016 | 7.388 | 7.479 | 7.250 | 7.416 | 216,866 | +0.06(+0.78%) |
Feb 02, 2016 | 7.407 | 7.446 | 7.322 | 7.359 | 303,957 | -0.13(-1.71%) |
Feb 01, 2016 | 7.326 | 7.511 | 7.274 | 7.488 | 227,815 | +0.10(+1.35%) |
Jan 29, 2016 | 7.454 | 7.521 | 7.366 | 7.388 | 453,467 | -0.02(-0.32%) |
Jan 28, 2016 | 7.611 | 7.611 | 7.392 | 7.411 | 263,549 | -0.15(-2.01%) |
Jan 27, 2016 | 7.530 | 7.644 | 7.483 | 7.564 | 286,919 | +0.03(+0.38%) |
Jan 26, 2016 | 7.407 | 7.540 | 7.407 | 7.535 | 290,589 | +0.12(+1.60%) |
Jan 25, 2016 | 7.507 | 7.535 | 7.392 | 7.416 | 325,303 | -0.14(-1.89%) |
Jan 22, 2016 | 7.473 | 7.587 | 7.426 | 7.559 | 269,047 | +0.13(+1.79%) |
Jan 21, 2016 | 7.321 | 7.516 | 7.321 | 7.426 | 302,731 | +0.09(+1.23%) |
Jan 20, 2016 | 7.416 | 7.459 | 7.036 | 7.335 | 1,067,663 | -0.16(-2.16%) |
Jan 19, 2016 | 7.720 | 7.729 | 7.454 | 7.497 | 380,133 | -0.14(-1.81%) |
Jan 15, 2016 | 7.611 | 7.635 | 7.635 | 7.635 | 628,735 | +0.01(+0.19%) |
Jan 14, 2016 | 7.697 | 7.735 | 7.621 | 7.621 | 544,854 | -0.09(-1.17%) |
Jan 13, 2016 | 7.720 | 7.877 | 7.706 | 7.711 | 322,222 | -0.02(-0.25%) |
Jan 12, 2016 | 7.759 | 7.761 | 7.616 | 7.730 | 533,160 | -0.02(-0.25%) |
Jan 11, 2016 | 7.868 | 7.901 | 7.725 | 7.749 | 245,545 | -0.10(-1.21%) |
Jan 08, 2016 | 7.920 | 7.972 | 7.844 | 7.844 | 174,977 | -0.05(-0.66%) |
Jan 07, 2016 | 8.010 | 8.037 | 7.892 | 7.896 | 213,025 | -0.15(-1.83%) |
Jan 06, 2016 | 7.949 | 8.082 | 7.934 | 8.044 | 240,743 | +0.08(+1.01%) |
Jan 05, 2016 | 8.020 | 8.025 | 7.901 | 7.963 | 267,642 | -0.03(-0.42%) |