Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.698 | 7.753 | 7.671 | 7.698 | 148,504 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.622 | 7.668 | 52,296 | +0.02(+0.26%) |
Feb 25, 2016 | 7.617 | 7.673 | 7.587 | 7.648 | 86,140 | +0.07(+0.93%) |
Feb 24, 2016 | 7.612 | 7.622 | 7.471 | 7.577 | 118,500 | -0.07(-0.86%) |
Feb 23, 2016 | 7.743 | 7.758 | 7.532 | 7.643 | 384,001 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.919 | 7.735 | 7.748 | 213,250 | +0.04(+0.52%) |
Feb 19, 2016 | 7.562 | 7.713 | 7.532 | 7.708 | 153,479 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.592 | 91,071 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.623 | 7.414 | 7.623 | 104,776 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,702 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,263 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,719 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,450 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,852 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,503 | -0.15(-2.02%) |
Feb 05, 2016 | 7.563 | 7.573 | 7.404 | 7.409 | 118,357 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.593 | 7.479 | 7.588 | 73,561 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,462 | +0.10(+1.35%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,061 | -0.01(-0.13%) |
Feb 01, 2016 | 7.618 | 7.653 | 7.439 | 7.439 | 111,569 | -0.22(-2.93%) |
Jan 29, 2016 | 7.514 | 7.678 | 7.439 | 7.663 | 187,501 | +0.21(+2.82%) |
Jan 28, 2016 | 7.309 | 7.459 | 7.238 | 7.454 | 121,768 | +0.20(+2.83%) |
Jan 27, 2016 | 7.374 | 7.374 | 7.194 | 7.249 | 139,704 | -0.13(-1.76%) |
Jan 26, 2016 | 7.249 | 7.394 | 7.134 | 7.379 | 193,124 | +0.13(+1.86%) |
Jan 25, 2016 | 7.274 | 7.329 | 7.229 | 7.244 | 180,571 | -0.02(-0.34%) |
Jan 22, 2016 | 7.119 | 7.319 | 7.119 | 7.269 | 211,748 | +0.28(+4.00%) |
Jan 21, 2016 | 6.979 | 7.019 | 6.819 | 6.989 | 257,501 | +0.07(+1.04%) |
Jan 20, 2016 | 7.209 | 7.223 | 6.664 | 6.917 | 668,064 | -0.43(-5.88%) |
Jan 19, 2016 | 7.528 | 7.548 | 7.295 | 7.350 | 157,113 | -0.13(-1.79%) |
Jan 15, 2016 | 7.444 | 7.484 | 7.484 | 7.484 | 205,876 | -0.17(-2.27%) |
Jan 14, 2016 | 7.553 | 7.692 | 7.320 | 7.657 | 305,473 | +0.11(+1.51%) |
Jan 13, 2016 | 7.707 | 7.746 | 7.503 | 7.543 | 202,244 | -0.13(-1.73%) |
Jan 12, 2016 | 7.632 | 7.688 | 7.598 | 7.675 | 192,916 | +0.07(+0.96%) |
Jan 11, 2016 | 7.756 | 7.776 | 7.513 | 7.603 | 352,491 | -0.15(-1.98%) |
Jan 08, 2016 | 7.950 | 8.004 | 7.727 | 7.756 | 238,715 | -0.19(-2.38%) |
Jan 07, 2016 | 7.979 | 8.049 | 7.935 | 7.945 | 172,391 | -0.15(-1.84%) |
Jan 06, 2016 | 8.118 | 8.161 | 8.059 | 8.094 | 147,914 | -0.08(-0.97%) |
Jan 05, 2016 | 8.178 | 8.223 | 8.133 | 8.173 | 105,708 | +0.02(+0.24%) |
Jan 04, 2016 | 8.158 | 8.173 | 8.044 | 8.153 | 265,832 | -0.12(-1.50%) |
Dec 31, 2015 | 8.307 | 8.277 | 8.277 | 8.277 | 158,490 | -0.07(-0.83%) |
Dec 30, 2015 | 8.371 | 8.416 | 8.292 | 8.346 | 169,534 | -0.03(-0.36%) |
Dec 29, 2015 | 8.307 | 8.396 | 8.252 | 8.376 | 133,386 | +0.07(+0.90%) |
Dec 28, 2015 | 8.287 | 8.302 | 8.242 | 8.302 | 89,682 | -0.00(-0.06%) |
Dec 24, 2015 | 8.257 | 8.307 | 8.307 | 8.307 | 143,972 | +0.07(+0.90%) |
Dec 23, 2015 | 8.193 | 8.282 | 8.148 | 8.232 | 117,607 | +0.12(+1.47%) |
Dec 22, 2015 | 8.307 | 8.307 | 8.103 | 8.113 | 293,285 | -0.12(-1.45%) |
Dec 21, 2015 | 8.208 | 8.232 | 8.123 | 8.232 | 171,165 | +0.07(+0.90%) |
Dec 18, 2015 | 8.115 | 8.174 | 8.085 | 8.159 | 210,371 | +0.00(+0.06%) |
Dec 17, 2015 | 8.164 | 8.213 | 8.110 | 8.154 | 175,378 | -0.03(-0.36%) |
Dec 16, 2015 | 8.046 | 8.243 | 8.001 | 8.184 | 186,427 | +0.18(+2.28%) |
Dec 15, 2015 | 7.967 | 8.046 | 7.947 | 8.001 | 104,494 | +0.11(+1.37%) |
Dec 14, 2015 | 7.937 | 7.937 | 7.834 | 7.893 | 286,010 | -0.03(-0.44%) |
Dec 11, 2015 | 8.026 | 8.051 | 7.927 | 7.927 | 328,933 | -0.13(-1.59%) |
Dec 10, 2015 | 7.957 | 8.075 | 7.957 | 8.056 | 136,037 | +0.12(+1.49%) |
Dec 09, 2015 | 8.011 | 8.036 | 7.903 | 7.937 | 165,179 | -0.08(-0.98%) |
Dec 08, 2015 | 8.149 | 8.149 | 8.006 | 8.016 | 221,459 | -0.18(-2.22%) |
Dec 07, 2015 | 8.223 | 8.228 | 8.129 | 8.198 | 94,835 | -0.04(-0.54%) |
Dec 04, 2015 | 8.184 | 8.258 | 8.120 | 8.243 | 222,094 | +0.07(+0.91%) |
Dec 03, 2015 | 8.203 | 8.203 | 8.100 | 8.169 | 247,905 | -0.00(-0.06%) |
Dec 02, 2015 | 8.189 | 8.198 | 8.080 | 8.174 | 320,926 | +0.01(+0.12%) |