Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.564 | 8.616 | 8.538 | 8.590 | 1,565,164 | +0.01(+0.10%) |
Mar 30, 2016 | 8.581 | 8.642 | 8.473 | 8.581 | 1,595,499 | +0.08(+0.92%) |
Mar 29, 2016 | 8.242 | 8.512 | 8.190 | 8.503 | 1,453,477 | +0.26(+3.16%) |
Mar 28, 2016 | 8.260 | 8.268 | 8.168 | 8.242 | 729,951 | -0.02(-0.21%) |
Mar 24, 2016 | 8.103 | 8.260 | 8.260 | 8.260 | 1,002,955 | +0.12(+1.50%) |
Mar 23, 2016 | 8.312 | 8.347 | 8.112 | 8.138 | 2,230,120 | -0.22(-2.60%) |
Mar 22, 2016 | 8.129 | 8.381 | 8.120 | 8.355 | 1,443,530 | +0.17(+2.13%) |
Mar 21, 2016 | 8.181 | 8.242 | 8.155 | 8.181 | 860,287 | -0.03(-0.32%) |
Mar 18, 2016 | 8.173 | 8.294 | 8.129 | 8.207 | 5,085,574 | +0.07(+0.85%) |
Mar 17, 2016 | 7.921 | 8.181 | 7.894 | 8.138 | 1,699,684 | +0.23(+2.86%) |
Mar 16, 2016 | 7.608 | 7.938 | 7.577 | 7.912 | 2,816,518 | +0.30(+4.00%) |
Mar 15, 2016 | 7.694 | 7.764 | 7.555 | 7.608 | 1,201,634 | -0.16(-2.02%) |
Mar 14, 2016 | 7.781 | 7.860 | 7.747 | 7.764 | 1,036,462 | +0.00(+0.00%) |
Mar 11, 2016 | 7.651 | 7.764 | 7.608 | 7.764 | 711,164 | +0.21(+2.76%) |
Mar 10, 2016 | 7.694 | 7.694 | 7.464 | 7.555 | 772,981 | -0.10(-1.25%) |
Mar 09, 2016 | 7.712 | 7.738 | 7.625 | 7.651 | 698,345 | -0.03(-0.45%) |
Mar 08, 2016 | 7.886 | 7.886 | 7.651 | 7.686 | 988,973 | -0.23(-2.86%) |
Mar 07, 2016 | 7.912 | 7.955 | 7.816 | 7.912 | 1,278,289 | -0.02(-0.22%) |
Mar 04, 2016 | 7.799 | 7.955 | 7.755 | 7.929 | 1,053,717 | +0.13(+1.67%) |
Mar 03, 2016 | 7.712 | 7.799 | 7.694 | 7.799 | 1,369,954 | +0.09(+1.13%) |
Mar 02, 2016 | 7.625 | 7.721 | 7.608 | 7.712 | 890,781 | +0.05(+0.68%) |
Mar 01, 2016 | 7.581 | 7.660 | 7.486 | 7.660 | 1,062,135 | +0.17(+2.32%) |
Feb 29, 2016 | 7.573 | 7.642 | 7.434 | 7.486 | 1,408,500 | -0.08(-1.03%) |
Feb 26, 2016 | 7.451 | 7.642 | 7.442 | 7.564 | 1,257,070 | +0.20(+2.72%) |
Feb 25, 2016 | 7.329 | 7.373 | 7.216 | 7.364 | 1,750,636 | +0.07(+0.95%) |
Feb 24, 2016 | 7.329 | 7.425 | 7.203 | 7.295 | 1,178,788 | -0.13(-1.76%) |
Feb 23, 2016 | 7.451 | 7.529 | 7.381 | 7.425 | 1,140,085 | -0.08(-1.04%) |
Feb 22, 2016 | 7.399 | 7.538 | 7.373 | 7.503 | 988,724 | +0.16(+2.13%) |
Feb 19, 2016 | 7.355 | 7.425 | 7.312 | 7.347 | 939,653 | -0.03(-0.35%) |
Feb 18, 2016 | 7.399 | 7.425 | 7.281 | 7.373 | 959,167 | -0.03(-0.35%) |
Feb 17, 2016 | 7.268 | 7.451 | 7.268 | 7.399 | 1,774,838 | +0.22(+3.03%) |
Feb 16, 2016 | 7.155 | 7.190 | 7.086 | 7.181 | 2,578,946 | +0.11(+1.60%) |
Feb 12, 2016 | 7.008 | 7.068 | 7.068 | 7.068 | 1,866,279 | +0.18(+2.65%) |
Feb 11, 2016 | 6.842 | 6.982 | 6.782 | 6.886 | 2,110,373 | -0.12(-1.74%) |
Feb 10, 2016 | 7.138 | 7.147 | 6.999 | 7.008 | 1,627,490 | -0.05(-0.74%) |
Feb 09, 2016 | 6.990 | 7.129 | 6.929 | 7.060 | 2,052,004 | -0.03(-0.37%) |
Feb 08, 2016 | 7.103 | 7.121 | 6.864 | 7.086 | 2,575,627 | -0.10(-1.45%) |
Feb 05, 2016 | 7.164 | 7.286 | 6.965 | 7.190 | 2,290,348 | -0.01(-0.12%) |
Feb 04, 2016 | 6.748 | 7.654 | 6.748 | 7.199 | 4,607,411 | +0.39(+5.73%) |
Feb 03, 2016 | 6.878 | 6.904 | 6.674 | 6.809 | 1,569,061 | +0.01(+0.13%) |
Feb 02, 2016 | 6.800 | 6.835 | 6.592 | 6.800 | 3,184,730 | -0.11(-1.63%) |
Feb 01, 2016 | 7.043 | 7.082 | 6.887 | 6.913 | 2,203,393 | -0.21(-2.92%) |
Jan 29, 2016 | 6.930 | 7.129 | 6.843 | 7.121 | 1,742,541 | +0.23(+3.40%) |
Jan 28, 2016 | 6.982 | 7.043 | 6.835 | 6.887 | 897,807 | -0.03(-0.38%) |
Jan 27, 2016 | 6.982 | 7.129 | 6.869 | 6.913 | 788,092 | -0.12(-1.73%) |
Jan 26, 2016 | 6.869 | 7.043 | 6.826 | 7.034 | 827,026 | +0.23(+3.31%) |
Jan 25, 2016 | 7.017 | 7.103 | 6.783 | 6.809 | 1,031,309 | -0.26(-3.68%) |
Jan 22, 2016 | 6.991 | 7.138 | 6.895 | 7.069 | 1,546,671 | +0.19(+2.77%) |
Jan 21, 2016 | 6.783 | 7.008 | 6.742 | 6.878 | 2,287,584 | +0.08(+1.15%) |
Jan 20, 2016 | 6.644 | 6.869 | 6.574 | 6.800 | 2,431,826 | +0.03(+0.51%) |
Jan 19, 2016 | 6.921 | 6.930 | 6.683 | 6.765 | 1,072,515 | -0.04(-0.64%) |
Jan 15, 2016 | 6.696 | 6.809 | 6.809 | 6.809 | 1,633,629 | -0.10(-1.51%) |
Jan 14, 2016 | 6.835 | 6.956 | 6.678 | 6.913 | 1,012,617 | +0.10(+1.53%) |
Jan 13, 2016 | 7.051 | 7.086 | 6.722 | 6.809 | 2,157,976 | -0.24(-3.44%) |
Jan 12, 2016 | 7.182 | 7.182 | 6.904 | 7.051 | 2,154,612 | +0.05(+0.74%) |
Jan 11, 2016 | 6.973 | 7.060 | 6.852 | 6.999 | 2,169,927 | +0.06(+0.87%) |
Jan 08, 2016 | 7.147 | 7.155 | 6.835 | 6.939 | 1,986,336 | -0.17(-2.44%) |
Jan 07, 2016 | 7.242 | 7.281 | 7.112 | 7.112 | 1,218,389 | -0.27(-3.64%) |
Jan 06, 2016 | 7.338 | 7.398 | 7.242 | 7.381 | 1,614,440 | -0.02(-0.23%) |
Jan 05, 2016 | 7.390 | 7.472 | 7.364 | 7.398 | 1,631,760 | +0.04(+0.59%) |