Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.546 | 7.577 | 7.415 | 7.422 | 8,333,148 | -0.21(-2.69%) |
Mar 30, 2016 | 7.677 | 7.714 | 7.615 | 7.627 | 3,366,729 | -0.02(-0.33%) |
Mar 29, 2016 | 7.534 | 7.664 | 7.490 | 7.652 | 3,275,865 | +0.05(+0.65%) |
Mar 28, 2016 | 7.621 | 7.639 | 7.577 | 7.602 | 1,980,864 | +0.02(+0.33%) |
Mar 24, 2016 | 7.527 | 7.577 | 7.577 | 7.577 | 5,476,093 | -0.06(-0.73%) |
Mar 23, 2016 | 7.764 | 7.776 | 7.621 | 7.633 | 4,469,421 | -0.21(-2.70%) |
Mar 22, 2016 | 7.745 | 7.863 | 7.727 | 7.845 | 2,952,070 | -0.06(-0.71%) |
Mar 21, 2016 | 7.919 | 7.957 | 7.873 | 7.901 | 3,190,329 | -0.02(-0.31%) |
Mar 18, 2016 | 7.975 | 8.025 | 7.882 | 7.926 | 5,625,224 | +0.02(+0.32%) |
Mar 17, 2016 | 7.832 | 7.944 | 7.792 | 7.901 | 8,819,599 | -0.05(-0.63%) |
Mar 16, 2016 | 7.801 | 7.969 | 7.801 | 7.950 | 6,375,816 | -0.06(-0.78%) |
Mar 15, 2016 | 7.938 | 8.019 | 7.919 | 8.013 | 4,675,981 | -0.10(-1.23%) |
Mar 14, 2016 | 8.137 | 8.156 | 8.069 | 8.112 | 4,476,040 | -0.10(-1.21%) |
Mar 11, 2016 | 8.125 | 8.212 | 8.047 | 8.212 | 6,109,057 | +0.43(+5.52%) |
Mar 10, 2016 | 7.969 | 8.031 | 7.677 | 7.783 | 11,464,658 | +0.17(+2.29%) |
Mar 09, 2016 | 7.702 | 7.702 | 7.590 | 7.608 | 2,824,300 | +0.01(+0.08%) |
Mar 08, 2016 | 7.714 | 7.720 | 7.596 | 7.602 | 3,713,684 | -0.06(-0.73%) |
Mar 07, 2016 | 7.577 | 7.695 | 7.571 | 7.658 | 3,705,983 | -0.14(-1.76%) |
Mar 04, 2016 | 7.820 | 7.835 | 7.761 | 7.795 | 3,395,470 | -0.01(-0.08%) |
Mar 03, 2016 | 7.702 | 7.807 | 7.677 | 7.801 | 4,001,359 | +0.04(+0.48%) |
Mar 02, 2016 | 7.664 | 7.776 | 7.633 | 7.764 | 5,312,978 | +0.17(+2.21%) |
Mar 01, 2016 | 7.434 | 7.602 | 7.403 | 7.596 | 4,770,030 | +0.30(+4.18%) |
Feb 29, 2016 | 7.341 | 7.372 | 7.272 | 7.291 | 3,953,681 | -0.01(-0.17%) |
Feb 26, 2016 | 7.359 | 7.366 | 7.272 | 7.303 | 4,781,603 | +0.12(+1.73%) |
Feb 25, 2016 | 7.117 | 7.185 | 7.070 | 7.179 | 3,419,547 | +0.13(+1.85%) |
Feb 24, 2016 | 6.943 | 7.064 | 6.893 | 7.048 | 4,683,033 | -0.04(-0.53%) |
Feb 23, 2016 | 7.223 | 7.229 | 7.080 | 7.086 | 3,969,501 | -0.18(-2.48%) |
Feb 22, 2016 | 7.198 | 7.279 | 7.198 | 7.266 | 3,358,386 | +0.14(+1.92%) |
Feb 19, 2016 | 7.036 | 7.136 | 7.005 | 7.129 | 4,813,997 | -0.04(-0.52%) |
Feb 18, 2016 | 7.279 | 7.279 | 7.129 | 7.167 | 5,406,965 | -0.11(-1.54%) |
Feb 17, 2016 | 7.266 | 7.322 | 7.251 | 7.279 | 6,097,877 | +0.17(+2.45%) |
Feb 16, 2016 | 7.123 | 7.136 | 7.024 | 7.104 | 7,872,226 | +0.23(+3.35%) |
Feb 12, 2016 | 6.688 | 6.874 | 6.874 | 6.874 | 5,547,946 | +0.29(+4.44%) |
Feb 11, 2016 | 6.632 | 6.713 | 6.526 | 6.582 | 7,145,240 | -0.24(-3.47%) |
Feb 10, 2016 | 6.868 | 6.986 | 6.812 | 6.818 | 6,053,739 | +0.17(+2.62%) |
Feb 09, 2016 | 6.557 | 6.694 | 6.557 | 6.644 | 10,684,635 | -0.27(-3.87%) |
Feb 08, 2016 | 6.968 | 6.968 | 6.834 | 6.912 | 6,151,124 | -0.37(-5.04%) |
Feb 05, 2016 | 7.384 | 7.403 | 7.254 | 7.279 | 9,362,405 | -0.11(-1.52%) |
Feb 04, 2016 | 7.384 | 7.463 | 7.307 | 7.391 | 9,222,359 | +0.62(+9.19%) |
Feb 03, 2016 | 6.744 | 6.781 | 6.576 | 6.768 | 14,217,757 | +0.01(+0.09%) |
Feb 02, 2016 | 6.887 | 6.887 | 6.737 | 6.762 | 8,860,047 | -0.39(-5.48%) |
Feb 01, 2016 | 7.154 | 7.185 | 7.092 | 7.154 | 4,740,991 | -0.06(-0.78%) |
Jan 29, 2016 | 7.136 | 7.223 | 7.092 | 7.210 | 6,290,946 | +0.17(+2.48%) |
Jan 28, 2016 | 7.073 | 7.089 | 6.943 | 7.036 | 7,969,676 | -0.11(-1.57%) |
Jan 27, 2016 | 7.173 | 7.266 | 7.129 | 7.148 | 5,571,769 | -0.11(-1.46%) |
Jan 26, 2016 | 7.173 | 7.260 | 7.154 | 7.254 | 2,980,856 | +0.12(+1.66%) |
Jan 25, 2016 | 7.185 | 7.220 | 7.123 | 7.136 | 3,683,662 | -0.24(-3.29%) |
Jan 22, 2016 | 7.372 | 7.403 | 7.310 | 7.378 | 5,027,053 | +0.27(+3.76%) |
Jan 21, 2016 | 7.061 | 7.160 | 6.980 | 7.111 | 8,017,559 | -0.02(-0.35%) |
Jan 20, 2016 | 7.154 | 7.185 | 6.992 | 7.136 | 6,578,158 | -0.18(-2.47%) |
Jan 19, 2016 | 7.415 | 7.428 | 7.279 | 7.316 | 5,462,800 | -0.13(-1.75%) |
Jan 15, 2016 | 7.453 | 7.447 | 7.447 | 7.447 | 5,993,370 | -0.32(-4.09%) |
Jan 14, 2016 | 7.683 | 7.795 | 7.602 | 7.764 | 4,934,100 | +0.08(+1.05%) |
Jan 13, 2016 | 7.919 | 7.944 | 7.652 | 7.683 | 5,080,063 | -0.19(-2.45%) |
Jan 12, 2016 | 7.845 | 7.888 | 7.770 | 7.876 | 4,860,875 | +0.07(+0.96%) |
Jan 11, 2016 | 7.826 | 7.851 | 7.727 | 7.801 | 4,244,677 | +0.05(+0.64%) |
Jan 08, 2016 | 7.950 | 7.960 | 7.733 | 7.751 | 5,264,479 | -0.13(-1.66%) |
Jan 07, 2016 | 7.870 | 7.997 | 7.854 | 7.882 | 5,928,164 | -0.12(-1.55%) |
Jan 06, 2016 | 7.994 | 8.050 | 7.975 | 8.006 | 2,917,997 | -0.17(-2.05%) |
Jan 05, 2016 | 8.206 | 8.230 | 8.112 | 8.174 | 4,190,017 | -0.11(-1.28%) |