Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.070 | 8.136 | 7.954 | 8.020 | 15,692,381 | -0.08(-0.99%) |
Mar 30, 2016 | 8.070 | 8.201 | 8.027 | 8.099 | 18,172,996 | +0.09(+1.18%) |
Mar 29, 2016 | 8.049 | 8.049 | 7.896 | 8.005 | 18,611,546 | -0.12(-1.43%) |
Mar 28, 2016 | 8.150 | 8.187 | 8.081 | 8.121 | 11,697,758 | -0.01(-0.09%) |
Mar 24, 2016 | 8.114 | 8.129 | 8.129 | 8.129 | 13,520,753 | -0.05(-0.62%) |
Mar 23, 2016 | 8.274 | 8.281 | 8.129 | 8.179 | 17,005,460 | -0.11(-1.31%) |
Mar 22, 2016 | 8.208 | 8.346 | 8.183 | 8.288 | 17,033,564 | -0.01(-0.17%) |
Mar 21, 2016 | 8.245 | 8.372 | 8.230 | 8.303 | 14,589,184 | +0.03(+0.35%) |
Mar 18, 2016 | 8.158 | 8.317 | 8.143 | 8.274 | 31,519,582 | +0.19(+2.34%) |
Mar 17, 2016 | 7.976 | 8.136 | 7.889 | 8.085 | 20,686,424 | +0.09(+1.09%) |
Mar 16, 2016 | 8.099 | 8.237 | 7.961 | 7.998 | 19,839,482 | -0.12(-1.43%) |
Mar 15, 2016 | 8.012 | 8.114 | 7.961 | 8.114 | 16,028,415 | +0.02(+0.27%) |
Mar 14, 2016 | 8.150 | 8.158 | 8.012 | 8.092 | 17,887,124 | -0.06(-0.71%) |
Mar 11, 2016 | 8.056 | 8.179 | 8.016 | 8.150 | 15,642,007 | +0.19(+2.37%) |
Mar 10, 2016 | 7.983 | 8.041 | 7.809 | 7.961 | 17,421,344 | +0.04(+0.55%) |
Mar 09, 2016 | 8.092 | 8.139 | 7.882 | 7.918 | 15,577,522 | -0.14(-1.71%) |
Mar 08, 2016 | 8.201 | 8.234 | 8.012 | 8.056 | 15,611,788 | -0.25(-3.06%) |
Mar 07, 2016 | 8.310 | 8.383 | 8.245 | 8.310 | 11,385,330 | -0.08(-0.95%) |
Mar 04, 2016 | 8.405 | 8.506 | 8.346 | 8.390 | 18,685,296 | +0.06(+0.70%) |
Mar 03, 2016 | 8.216 | 8.332 | 8.150 | 8.332 | 16,722,866 | +0.12(+1.41%) |
Mar 02, 2016 | 7.925 | 8.216 | 7.925 | 8.216 | 30,171,190 | +0.30(+3.76%) |
Mar 01, 2016 | 7.700 | 7.983 | 7.678 | 7.918 | 41,168,144 | +0.25(+3.32%) |
Feb 29, 2016 | 7.780 | 7.791 | 7.591 | 7.664 | 23,914,554 | -0.12(-1.59%) |
Feb 26, 2016 | 7.838 | 7.896 | 7.714 | 7.787 | 29,367,396 | +0.08(+0.99%) |
Feb 25, 2016 | 7.631 | 7.740 | 7.567 | 7.711 | 15,443,782 | +0.11(+1.42%) |
Feb 24, 2016 | 7.552 | 7.622 | 7.379 | 7.603 | 16,035,226 | -0.06(-0.85%) |
Feb 23, 2016 | 7.862 | 7.870 | 7.624 | 7.668 | 14,854,961 | -0.22(-2.74%) |
Feb 22, 2016 | 7.819 | 7.891 | 7.769 | 7.884 | 17,542,024 | +0.17(+2.15%) |
Feb 19, 2016 | 7.617 | 7.769 | 7.567 | 7.718 | 18,644,842 | +0.04(+0.56%) |
Feb 18, 2016 | 7.920 | 7.920 | 7.574 | 7.675 | 42,400,804 | -0.21(-2.65%) |
Feb 17, 2016 | 7.963 | 8.039 | 7.833 | 7.884 | 23,509,192 | +0.01(+0.18%) |
Feb 16, 2016 | 7.797 | 7.992 | 7.635 | 7.870 | 24,477,732 | +0.30(+4.00%) |
Feb 12, 2016 | 7.350 | 7.567 | 7.567 | 7.567 | 21,609,904 | +0.35(+4.90%) |
Feb 11, 2016 | 7.336 | 7.350 | 7.127 | 7.213 | 35,180,196 | -0.38(-4.94%) |
Feb 10, 2016 | 7.747 | 7.790 | 7.538 | 7.588 | 30,695,706 | -0.09(-1.13%) |
Feb 09, 2016 | 7.480 | 7.740 | 7.455 | 7.675 | 19,305,448 | +0.06(+0.85%) |
Feb 08, 2016 | 7.704 | 7.707 | 7.530 | 7.610 | 20,324,052 | -0.18(-2.31%) |
Feb 05, 2016 | 7.949 | 8.007 | 7.769 | 7.790 | 24,051,692 | -0.08(-1.01%) |
Feb 04, 2016 | 7.747 | 7.934 | 7.732 | 7.870 | 23,938,920 | +0.09(+1.21%) |
Feb 03, 2016 | 7.812 | 7.826 | 7.444 | 7.776 | 32,441,792 | +0.01(+0.19%) |
Feb 02, 2016 | 7.870 | 7.870 | 7.718 | 7.761 | 22,884,742 | -0.23(-2.89%) |
Feb 01, 2016 | 8.115 | 8.115 | 7.949 | 7.992 | 19,529,064 | -0.06(-0.72%) |
Jan 29, 2016 | 8.043 | 8.079 | 7.898 | 8.050 | 23,981,214 | +0.06(+0.72%) |
Jan 28, 2016 | 8.028 | 8.115 | 7.902 | 7.992 | 19,396,864 | +0.12(+1.47%) |
Jan 27, 2016 | 7.855 | 8.133 | 7.833 | 7.877 | 23,250,262 | -0.01(-0.18%) |
Jan 26, 2016 | 7.870 | 7.985 | 7.826 | 7.891 | 22,313,260 | +0.06(+0.83%) |
Jan 25, 2016 | 8.136 | 8.158 | 7.797 | 7.826 | 26,192,344 | -0.34(-4.15%) |
Jan 22, 2016 | 8.194 | 8.346 | 8.122 | 8.165 | 27,780,174 | +0.11(+1.34%) |
Jan 21, 2016 | 7.848 | 8.273 | 7.819 | 8.057 | 31,491,942 | -0.02(-0.27%) |
Jan 20, 2016 | 8.007 | 8.165 | 7.776 | 8.079 | 40,917,372 | -0.09(-1.15%) |
Jan 19, 2016 | 8.403 | 8.432 | 8.115 | 8.172 | 20,326,918 | -0.13(-1.56%) |
Jan 15, 2016 | 8.194 | 8.302 | 8.302 | 8.302 | 26,941,434 | -0.23(-2.70%) |
Jan 14, 2016 | 8.497 | 8.598 | 8.331 | 8.533 | 23,442,328 | +0.11(+1.28%) |
Jan 13, 2016 | 8.750 | 8.786 | 8.349 | 8.425 | 30,728,160 | -0.27(-3.07%) |
Jan 12, 2016 | 8.728 | 8.742 | 8.472 | 8.692 | 20,120,844 | +0.08(+0.92%) |
Jan 11, 2016 | 8.649 | 8.703 | 8.475 | 8.612 | 30,968,120 | +0.01(+0.17%) |
Jan 08, 2016 | 8.865 | 8.897 | 8.576 | 8.598 | 19,890,274 | -0.19(-2.13%) |
Jan 07, 2016 | 8.966 | 9.074 | 8.764 | 8.786 | 28,354,002 | -0.32(-3.49%) |
Jan 06, 2016 | 9.153 | 9.240 | 9.081 | 9.103 | 28,762,890 | -0.17(-1.79%) |
Jan 05, 2016 | 9.384 | 9.435 | 9.197 | 9.269 | 24,974,900 | -0.08(-0.85%) |