Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.388 | 7.505 | 7.319 | 7.433 | 563,170 | +0.03(+0.39%) |
Mar 30, 2016 | 7.454 | 7.592 | 7.307 | 7.405 | 194,866 | -0.02(-0.27%) |
Mar 29, 2016 | 7.225 | 7.482 | 7.119 | 7.425 | 307,510 | +0.19(+2.59%) |
Mar 28, 2016 | 7.205 | 7.305 | 7.093 | 7.238 | 222,052 | +0.06(+0.85%) |
Mar 24, 2016 | 7.022 | 7.177 | 7.177 | 7.177 | 210,293 | +0.11(+1.56%) |
Mar 23, 2016 | 7.340 | 7.340 | 7.054 | 7.066 | 392,938 | -0.30(-4.04%) |
Mar 22, 2016 | 7.482 | 7.482 | 7.340 | 7.364 | 201,941 | -0.14(-1.90%) |
Mar 21, 2016 | 7.421 | 7.542 | 7.360 | 7.507 | 244,282 | +0.06(+0.77%) |
Mar 18, 2016 | 7.331 | 7.474 | 7.066 | 7.450 | 663,785 | +0.17(+2.29%) |
Mar 17, 2016 | 7.046 | 7.303 | 6.944 | 7.282 | 2,211,843 | +0.24(+3.41%) |
Mar 16, 2016 | 7.168 | 7.225 | 6.936 | 7.042 | 757,894 | -0.15(-2.10%) |
Mar 15, 2016 | 7.340 | 7.344 | 7.136 | 7.193 | 419,014 | -0.21(-2.81%) |
Mar 14, 2016 | 7.531 | 7.543 | 7.323 | 7.401 | 553,129 | -0.13(-1.78%) |
Mar 11, 2016 | 7.405 | 7.547 | 7.291 | 7.535 | 508,808 | +0.18(+2.44%) |
Mar 10, 2016 | 7.474 | 7.584 | 7.274 | 7.356 | 322,554 | -0.07(-0.88%) |
Mar 09, 2016 | 7.344 | 7.462 | 7.205 | 7.421 | 340,715 | +0.09(+1.28%) |
Mar 08, 2016 | 7.600 | 7.653 | 7.315 | 7.327 | 369,849 | -0.31(-4.06%) |
Mar 07, 2016 | 7.617 | 7.710 | 7.445 | 7.637 | 509,753 | +0.07(+0.86%) |
Mar 04, 2016 | 7.515 | 7.625 | 7.421 | 7.572 | 494,477 | +0.07(+0.92%) |
Mar 03, 2016 | 7.527 | 7.668 | 7.482 | 7.503 | 652,009 | +0.01(+0.11%) |
Mar 02, 2016 | 7.348 | 7.551 | 7.319 | 7.494 | 773,130 | +0.13(+1.77%) |
Mar 01, 2016 | 7.172 | 7.388 | 7.124 | 7.364 | 528,662 | +0.30(+4.21%) |
Feb 29, 2016 | 6.875 | 7.156 | 6.853 | 7.066 | 623,814 | +0.18(+2.60%) |
Feb 26, 2016 | 6.814 | 6.887 | 6.745 | 6.887 | 905,385 | +0.14(+2.11%) |
Feb 25, 2016 | 6.842 | 6.842 | 6.647 | 6.745 | 372,313 | -0.05(-0.78%) |
Feb 24, 2016 | 6.692 | 6.855 | 6.590 | 6.798 | 386,999 | +0.03(+0.48%) |
Feb 23, 2016 | 6.838 | 6.944 | 6.761 | 6.765 | 422,840 | -0.09(-1.31%) |
Feb 22, 2016 | 6.920 | 7.030 | 6.810 | 6.855 | 919,890 | +0.04(+0.66%) |
Feb 19, 2016 | 6.883 | 7.201 | 6.704 | 6.810 | 620,030 | -0.11(-1.65%) |
Feb 18, 2016 | 6.928 | 7.034 | 6.834 | 6.924 | 704,038 | +0.02(+0.35%) |
Feb 17, 2016 | 6.810 | 7.156 | 6.810 | 6.899 | 856,654 | +0.15(+2.23%) |
Feb 16, 2016 | 6.614 | 6.761 | 6.471 | 6.749 | 1,024,614 | +0.49(+7.88%) |
Feb 12, 2016 | 6.113 | 6.256 | 6.256 | 6.256 | 946,690 | +0.24(+4.00%) |
Feb 11, 2016 | 6.125 | 6.174 | 5.783 | 6.015 | 3,355,540 | -0.43(-6.64%) |
Feb 10, 2016 | 7.156 | 7.156 | 6.386 | 6.443 | 1,839,434 | -1.10(-14.59%) |
Feb 09, 2016 | 7.075 | 7.767 | 6.936 | 7.543 | 414,222 | -0.24(-3.04%) |
Feb 08, 2016 | 7.629 | 7.882 | 7.523 | 7.780 | 549,011 | +0.08(+1.01%) |
Feb 05, 2016 | 7.776 | 7.914 | 7.633 | 7.702 | 390,974 | -0.10(-1.25%) |
Feb 04, 2016 | 7.596 | 7.890 | 7.596 | 7.800 | 303,370 | +0.25(+3.29%) |
Feb 03, 2016 | 7.633 | 7.633 | 7.331 | 7.551 | 383,633 | +0.01(+0.11%) |
Feb 02, 2016 | 7.592 | 7.617 | 7.486 | 7.543 | 191,875 | -0.23(-2.99%) |
Feb 01, 2016 | 7.747 | 8.004 | 7.539 | 7.776 | 319,943 | -0.01(-0.10%) |
Jan 29, 2016 | 7.450 | 7.812 | 7.384 | 7.784 | 671,863 | +0.36(+4.83%) |
Jan 28, 2016 | 7.482 | 7.710 | 7.352 | 7.425 | 350,044 | +0.01(+0.16%) |
Jan 27, 2016 | 7.596 | 7.621 | 7.344 | 7.413 | 354,901 | -0.20(-2.62%) |
Jan 26, 2016 | 7.486 | 7.682 | 7.458 | 7.613 | 434,552 | +0.19(+2.58%) |
Jan 25, 2016 | 7.613 | 7.694 | 7.401 | 7.421 | 265,178 | -0.24(-3.14%) |
Jan 22, 2016 | 7.608 | 7.755 | 7.543 | 7.661 | 613,660 | +0.17(+2.29%) |
Jan 21, 2016 | 7.531 | 7.714 | 7.376 | 7.490 | 483,128 | +0.02(+0.22%) |
Jan 20, 2016 | 7.087 | 7.535 | 6.765 | 7.474 | 1,724,974 | +0.23(+3.21%) |
Jan 19, 2016 | 7.608 | 7.631 | 7.197 | 7.242 | 1,484,716 | -0.32(-4.20%) |
Jan 15, 2016 | 7.490 | 7.560 | 7.560 | 7.560 | 1,036,501 | -0.15(-2.01%) |
Jan 14, 2016 | 7.670 | 7.845 | 7.560 | 7.714 | 552,305 | +0.06(+0.80%) |
Jan 13, 2016 | 7.706 | 7.935 | 7.592 | 7.653 | 767,192 | -0.11(-1.37%) |
Jan 12, 2016 | 7.784 | 7.908 | 7.625 | 7.759 | 598,716 | -0.04(-0.57%) |
Jan 11, 2016 | 7.963 | 8.057 | 7.751 | 7.804 | 636,545 | -0.09(-1.14%) |
Jan 08, 2016 | 7.947 | 8.053 | 7.845 | 7.894 | 594,366 | -0.07(-0.92%) |
Jan 07, 2016 | 8.191 | 8.497 | 7.865 | 7.967 | 1,616,650 | -0.53(-6.23%) |
Jan 06, 2016 | 8.419 | 8.737 | 8.314 | 8.497 | 758,204 | -0.22(-2.52%) |
Jan 05, 2016 | 8.782 | 8.839 | 8.529 | 8.717 | 368,024 | -0.03(-0.37%) |