Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.743 | 7.809 | 7.631 | 7.651 | 31,674,550 | -0.16(-2.09%) |
Mar 30, 2016 | 7.729 | 7.862 | 7.705 | 7.815 | 21,989,994 | +0.12(+1.58%) |
Mar 29, 2016 | 7.547 | 7.723 | 7.437 | 7.693 | 20,227,116 | +0.08(+1.05%) |
Mar 28, 2016 | 7.738 | 7.770 | 7.556 | 7.613 | 18,863,316 | -0.16(-2.10%) |
Mar 24, 2016 | 7.657 | 7.776 | 7.776 | 7.776 | 14,544,347 | +0.09(+1.20%) |
Mar 23, 2016 | 7.830 | 7.836 | 7.669 | 7.684 | 21,490,870 | -0.15(-1.93%) |
Mar 22, 2016 | 7.853 | 7.901 | 7.818 | 7.836 | 16,735,409 | -0.09(-1.09%) |
Mar 21, 2016 | 8.041 | 8.064 | 7.853 | 7.922 | 16,221,294 | -0.11(-1.33%) |
Mar 18, 2016 | 7.981 | 8.103 | 7.931 | 8.029 | 45,502,736 | +0.10(+1.24%) |
Mar 17, 2016 | 7.797 | 7.960 | 7.764 | 7.931 | 21,617,840 | +0.15(+1.95%) |
Mar 16, 2016 | 7.690 | 7.815 | 7.651 | 7.779 | 17,446,014 | +0.07(+0.89%) |
Mar 15, 2016 | 7.717 | 7.729 | 7.610 | 7.711 | 24,180,280 | -0.07(-0.88%) |
Mar 14, 2016 | 7.782 | 7.847 | 7.720 | 7.779 | 36,344,112 | +0.02(+0.31%) |
Mar 11, 2016 | 7.610 | 7.779 | 7.577 | 7.755 | 29,387,642 | +0.24(+3.20%) |
Mar 10, 2016 | 7.509 | 7.628 | 7.384 | 7.515 | 29,327,908 | +0.06(+0.84%) |
Mar 09, 2016 | 7.351 | 7.482 | 7.338 | 7.452 | 27,937,912 | +0.11(+1.54%) |
Mar 08, 2016 | 7.503 | 7.530 | 7.330 | 7.339 | 26,114,394 | -0.25(-3.29%) |
Mar 07, 2016 | 7.491 | 7.629 | 7.443 | 7.589 | 25,939,076 | +0.09(+1.23%) |
Mar 04, 2016 | 7.446 | 7.518 | 7.387 | 7.497 | 35,091,340 | +0.10(+1.33%) |
Mar 03, 2016 | 7.295 | 7.443 | 7.265 | 7.399 | 91,053,288 | +0.10(+1.43%) |
Mar 02, 2016 | 7.470 | 7.494 | 7.280 | 7.295 | 87,829,504 | -0.03(-0.37%) |
Mar 01, 2016 | 7.265 | 7.415 | 7.209 | 7.322 | 46,578,644 | +0.15(+2.07%) |
Feb 29, 2016 | 7.209 | 7.280 | 7.134 | 7.173 | 29,026,854 | -0.05(-0.70%) |
Feb 26, 2016 | 7.280 | 7.372 | 7.212 | 7.223 | 28,238,434 | -0.01(-0.21%) |
Feb 25, 2016 | 7.256 | 7.338 | 7.146 | 7.238 | 22,943,756 | +0.01(+0.21%) |
Feb 24, 2016 | 7.082 | 7.282 | 6.955 | 7.223 | 30,969,040 | +0.03(+0.45%) |
Feb 23, 2016 | 7.333 | 7.462 | 7.184 | 7.191 | 30,520,108 | -0.27(-3.64%) |
Feb 22, 2016 | 7.504 | 7.583 | 7.436 | 7.462 | 33,072,072 | +0.23(+3.22%) |
Feb 19, 2016 | 7.268 | 7.347 | 7.200 | 7.229 | 110,833,784 | -0.09(-1.25%) |
Feb 18, 2016 | 7.321 | 7.397 | 7.241 | 7.321 | 30,741,594 | -0.00(-0.04%) |
Feb 17, 2016 | 7.188 | 7.427 | 7.005 | 7.324 | 42,789,508 | +0.02(+0.28%) |
Feb 16, 2016 | 7.309 | 7.371 | 7.070 | 7.303 | 38,004,916 | +0.17(+2.36%) |
Feb 12, 2016 | 6.864 | 7.135 | 7.135 | 7.135 | 27,893,356 | +0.23(+3.33%) |
Feb 11, 2016 | 6.976 | 7.061 | 6.794 | 6.905 | 27,832,242 | -0.21(-2.98%) |
Feb 10, 2016 | 7.085 | 7.188 | 7.032 | 7.117 | 41,504,168 | +0.07(+1.05%) |
Feb 09, 2016 | 6.654 | 7.058 | 6.654 | 7.044 | 57,091,748 | +0.26(+3.78%) |
Feb 08, 2016 | 6.678 | 6.802 | 6.572 | 6.787 | 38,334,524 | +0.05(+0.79%) |
Feb 05, 2016 | 6.796 | 6.858 | 6.684 | 6.734 | 22,460,316 | -0.06(-0.95%) |
Feb 04, 2016 | 6.592 | 6.915 | 6.592 | 6.799 | 35,217,316 | +0.20(+3.09%) |
Feb 03, 2016 | 6.589 | 6.645 | 6.383 | 6.595 | 24,743,334 | +0.10(+1.50%) |
Feb 02, 2016 | 6.669 | 6.690 | 6.448 | 6.498 | 23,689,342 | -0.24(-3.63%) |
Feb 01, 2016 | 6.666 | 6.781 | 6.600 | 6.743 | 28,663,306 | -0.05(-0.70%) |
Jan 29, 2016 | 6.651 | 6.791 | 6.645 | 6.790 | 28,857,622 | +0.19(+2.91%) |
Jan 28, 2016 | 6.569 | 6.642 | 6.498 | 6.598 | 21,324,372 | +0.12(+1.82%) |
Jan 27, 2016 | 6.578 | 6.685 | 6.429 | 6.480 | 32,928,364 | -0.09(-1.35%) |
Jan 26, 2016 | 6.533 | 6.586 | 6.492 | 6.569 | 31,233,106 | +0.09(+1.37%) |
Jan 25, 2016 | 6.592 | 6.642 | 6.462 | 6.480 | 19,017,506 | -0.13(-2.01%) |
Jan 22, 2016 | 6.760 | 6.849 | 6.526 | 6.613 | 32,046,852 | +0.02(+0.27%) |
Jan 21, 2016 | 6.489 | 6.726 | 6.389 | 6.595 | 36,299,308 | +0.02(+0.31%) |
Jan 20, 2016 | 6.575 | 6.660 | 6.290 | 6.575 | 35,862,128 | -0.13(-1.94%) |
Jan 19, 2016 | 6.819 | 6.872 | 6.628 | 6.704 | 36,957,116 | -0.01(-0.13%) |
Jan 15, 2016 | 6.563 | 6.713 | 6.713 | 6.713 | 42,784,072 | -0.15(-2.15%) |
Jan 14, 2016 | 6.681 | 7.017 | 6.654 | 6.861 | 56,231,748 | +0.27(+4.07%) |
Jan 13, 2016 | 6.937 | 7.052 | 6.415 | 6.592 | 74,669,712 | -0.40(-5.70%) |
Jan 12, 2016 | 6.955 | 7.120 | 6.846 | 6.990 | 40,308,980 | +0.05(+0.77%) |
Jan 11, 2016 | 6.896 | 7.017 | 6.837 | 6.937 | 37,522,256 | +0.01(+0.17%) |
Jan 08, 2016 | 7.020 | 7.035 | 6.912 | 6.926 | 32,791,738 | -0.04(-0.59%) |
Jan 07, 2016 | 7.026 | 7.167 | 6.958 | 6.967 | 33,348,950 | -0.22(-3.08%) |
Jan 06, 2016 | 7.395 | 7.439 | 7.129 | 7.188 | 28,427,662 | -0.34(-4.54%) |
Jan 05, 2016 | 7.610 | 7.666 | 7.436 | 7.530 | 17,684,956 | -0.08(-1.01%) |