Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.310 | 7.367 | 7.310 | 7.346 | 106,282 | +0.04(+0.57%) |
Feb 26, 2016 | 7.331 | 7.331 | 7.299 | 7.304 | 190,436 | -0.02(-0.21%) |
Feb 25, 2016 | 7.268 | 7.331 | 7.257 | 7.320 | 130,206 | +0.04(+0.50%) |
Feb 24, 2016 | 7.205 | 7.289 | 7.200 | 7.283 | 112,600 | +0.04(+0.58%) |
Feb 23, 2016 | 7.268 | 7.268 | 7.223 | 7.242 | 131,188 | -0.01(-0.14%) |
Feb 22, 2016 | 7.257 | 7.283 | 7.247 | 7.252 | 198,388 | -0.01(-0.07%) |
Feb 19, 2016 | 7.215 | 7.257 | 7.205 | 7.257 | 168,519 | +0.01(+0.14%) |
Feb 18, 2016 | 7.273 | 7.278 | 7.221 | 7.247 | 133,564 | -0.02(-0.22%) |
Feb 17, 2016 | 7.263 | 7.278 | 7.257 | 7.263 | 178,064 | +0.04(+0.51%) |
Feb 16, 2016 | 7.289 | 7.325 | 7.179 | 7.226 | 195,520 | -0.04(-0.50%) |
Feb 12, 2016 | 7.289 | 7.263 | 7.263 | 7.263 | 95,681 | -0.03(-0.43%) |
Feb 11, 2016 | 7.294 | 7.341 | 7.268 | 7.294 | 229,121 | -0.04(-0.57%) |
Feb 10, 2016 | 7.398 | 7.398 | 7.336 | 7.336 | 248,185 | -0.02(-0.32%) |
Feb 09, 2016 | 7.320 | 7.372 | 7.263 | 7.359 | 170,240 | -0.01(-0.18%) |
Feb 08, 2016 | 7.393 | 7.403 | 7.356 | 7.372 | 124,132 | -0.06(-0.77%) |
Feb 05, 2016 | 7.434 | 7.455 | 7.393 | 7.429 | 98,463 | -0.02(-0.28%) |
Feb 04, 2016 | 7.414 | 7.450 | 7.393 | 7.450 | 150,717 | +0.03(+0.42%) |
Feb 03, 2016 | 7.434 | 7.434 | 7.372 | 7.419 | 186,995 | +0.04(+0.49%) |
Feb 02, 2016 | 7.481 | 7.492 | 7.367 | 7.382 | 391,277 | -0.12(-1.66%) |
Feb 01, 2016 | 7.507 | 7.512 | 7.403 | 7.507 | 746,807 | -0.01(-0.14%) |
Jan 29, 2016 | 7.507 | 7.533 | 7.481 | 7.518 | 438,264 | +0.01(+0.14%) |
Jan 28, 2016 | 7.471 | 7.512 | 7.434 | 7.507 | 195,541 | +0.05(+0.70%) |
Jan 27, 2016 | 7.455 | 7.497 | 7.445 | 7.455 | 118,319 | -0.01(-0.14%) |
Jan 26, 2016 | 7.424 | 7.507 | 7.424 | 7.466 | 164,510 | +0.04(+0.49%) |
Jan 25, 2016 | 7.476 | 7.481 | 7.393 | 7.429 | 211,970 | -0.06(-0.76%) |
Jan 22, 2016 | 7.434 | 7.497 | 7.408 | 7.486 | 161,087 | +0.08(+1.12%) |
Jan 21, 2016 | 7.325 | 7.424 | 7.315 | 7.403 | 510,425 | +0.07(+0.92%) |
Jan 20, 2016 | 7.382 | 7.382 | 7.263 | 7.336 | 393,597 | -0.12(-1.61%) |
Jan 19, 2016 | 7.466 | 7.481 | 7.414 | 7.455 | 338,003 | -0.03(-0.35%) |
Jan 15, 2016 | 7.486 | 7.481 | 7.481 | 7.481 | 540,507 | -0.08(-1.10%) |
Jan 14, 2016 | 7.601 | 7.611 | 7.528 | 7.564 | 307,429 | -0.05(-0.70%) |
Jan 13, 2016 | 7.685 | 7.711 | 7.597 | 7.618 | 355,993 | -0.08(-1.01%) |
Jan 12, 2016 | 7.700 | 7.755 | 7.664 | 7.695 | 241,136 | -0.01(-0.13%) |
Jan 11, 2016 | 7.737 | 7.752 | 7.637 | 7.706 | 395,536 | -0.03(-0.40%) |
Jan 08, 2016 | 7.742 | 7.783 | 7.716 | 7.737 | 266,716 | -0.01(-0.07%) |
Jan 07, 2016 | 7.700 | 7.783 | 7.700 | 7.742 | 163,626 | -0.07(-0.92%) |
Jan 06, 2016 | 7.773 | 7.819 | 7.768 | 7.814 | 175,112 | +0.00(+0.06%) |
Jan 05, 2016 | 7.783 | 7.830 | 7.774 | 7.809 | 181,823 | +0.01(+0.13%) |
Jan 04, 2016 | 7.768 | 7.804 | 7.747 | 7.799 | 179,319 | -0.03(-0.40%) |
Dec 31, 2015 | 7.799 | 7.830 | 7.830 | 7.830 | 490,708 | +0.02(+0.20%) |
Dec 30, 2015 | 7.752 | 7.819 | 7.711 | 7.814 | 236,503 | +0.05(+0.60%) |
Dec 29, 2015 | 7.752 | 7.791 | 7.742 | 7.768 | 386,661 | +0.01(+0.07%) |
Dec 28, 2015 | 7.788 | 7.832 | 7.721 | 7.762 | 249,003 | -0.04(-0.53%) |
Dec 24, 2015 | 7.793 | 7.804 | 7.804 | 7.804 | 119,581 | +0.00(+0.00%) |
Dec 23, 2015 | 7.778 | 7.819 | 7.778 | 7.804 | 213,665 | +0.04(+0.53%) |
Dec 22, 2015 | 7.726 | 7.783 | 7.711 | 7.762 | 193,375 | +0.04(+0.47%) |
Dec 21, 2015 | 7.685 | 7.752 | 7.680 | 7.726 | 185,950 | +0.04(+0.54%) |
Dec 18, 2015 | 7.690 | 7.762 | 7.659 | 7.685 | 263,343 | -0.06(-0.73%) |
Dec 17, 2015 | 7.685 | 7.752 | 7.660 | 7.742 | 240,801 | +0.05(+0.67%) |
Dec 16, 2015 | 7.649 | 7.700 | 7.571 | 7.690 | 192,119 | +0.08(+1.06%) |
Dec 15, 2015 | 7.507 | 7.635 | 7.492 | 7.609 | 250,417 | +0.12(+1.57%) |
Dec 14, 2015 | 7.569 | 7.609 | 7.451 | 7.492 | 266,890 | -0.11(-1.41%) |
Dec 11, 2015 | 7.661 | 7.661 | 7.548 | 7.599 | 307,421 | -0.08(-1.07%) |
Dec 10, 2015 | 7.712 | 7.727 | 7.661 | 7.681 | 172,795 | -0.06(-0.73%) |
Dec 09, 2015 | 7.717 | 7.763 | 7.707 | 7.737 | 156,821 | +0.00(+0.00%) |
Dec 08, 2015 | 7.691 | 7.747 | 7.691 | 7.737 | 151,713 | -0.01(-0.13%) |
Dec 07, 2015 | 7.788 | 7.788 | 7.707 | 7.747 | 189,385 | -0.05(-0.59%) |
Dec 04, 2015 | 7.773 | 7.809 | 7.773 | 7.794 | 192,707 | +0.01(+0.13%) |
Dec 03, 2015 | 7.763 | 7.799 | 7.753 | 7.783 | 208,306 | +0.01(+0.13%) |
Dec 02, 2015 | 7.804 | 7.850 | 7.763 | 7.773 | 515,830 | -0.05(-0.59%) |