Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.698 | 7.754 | 7.671 | 7.698 | 148,495 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.623 | 7.668 | 52,293 | +0.02(+0.26%) |
Feb 25, 2016 | 7.618 | 7.673 | 7.588 | 7.648 | 86,135 | +0.07(+0.93%) |
Feb 24, 2016 | 7.613 | 7.623 | 7.472 | 7.578 | 118,492 | -0.07(-0.86%) |
Feb 23, 2016 | 7.744 | 7.759 | 7.532 | 7.643 | 383,978 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.920 | 7.735 | 7.749 | 213,237 | +0.04(+0.52%) |
Feb 19, 2016 | 7.563 | 7.713 | 7.532 | 7.708 | 153,469 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.593 | 91,066 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.624 | 7.414 | 7.624 | 104,769 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,694 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,258 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,709 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,440 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,844 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,492 | -0.15(-2.02%) |
Feb 05, 2016 | 7.564 | 7.574 | 7.404 | 7.409 | 118,350 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.594 | 7.479 | 7.589 | 73,556 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,455 | +0.10(+1.34%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,052 | -0.01(-0.13%) |
Feb 01, 2016 | 7.619 | 7.654 | 7.439 | 7.439 | 111,563 | -0.22(-2.93%) |
Jan 29, 2016 | 7.514 | 7.679 | 7.439 | 7.664 | 187,489 | +0.21(+2.81%) |
Jan 28, 2016 | 7.309 | 7.459 | 7.238 | 7.454 | 121,761 | +0.20(+2.83%) |
Jan 27, 2016 | 7.374 | 7.374 | 7.194 | 7.249 | 139,695 | -0.13(-1.76%) |
Jan 26, 2016 | 7.249 | 7.394 | 7.134 | 7.379 | 193,112 | +0.13(+1.86%) |
Jan 25, 2016 | 7.274 | 7.329 | 7.229 | 7.244 | 180,560 | -0.02(-0.34%) |
Jan 22, 2016 | 7.119 | 7.319 | 7.119 | 7.269 | 211,735 | +0.28(+4.00%) |
Jan 21, 2016 | 6.979 | 7.019 | 6.820 | 6.989 | 257,485 | +0.07(+1.04%) |
Jan 20, 2016 | 7.209 | 7.223 | 6.665 | 6.918 | 668,023 | -0.43(-5.88%) |
Jan 19, 2016 | 7.529 | 7.548 | 7.296 | 7.350 | 157,103 | -0.13(-1.79%) |
Jan 15, 2016 | 7.444 | 7.484 | 7.484 | 7.484 | 205,863 | -0.17(-2.27%) |
Jan 14, 2016 | 7.553 | 7.692 | 7.320 | 7.658 | 305,454 | +0.11(+1.51%) |
Jan 13, 2016 | 7.707 | 7.747 | 7.504 | 7.544 | 202,232 | -0.13(-1.73%) |
Jan 12, 2016 | 7.633 | 7.689 | 7.598 | 7.676 | 192,904 | +0.07(+0.96%) |
Jan 11, 2016 | 7.757 | 7.777 | 7.514 | 7.603 | 352,470 | -0.15(-1.98%) |
Jan 08, 2016 | 7.950 | 8.005 | 7.727 | 7.756 | 238,700 | -0.19(-2.38%) |
Jan 07, 2016 | 7.980 | 8.049 | 7.935 | 7.945 | 172,380 | -0.15(-1.84%) |
Jan 06, 2016 | 8.119 | 8.161 | 8.059 | 8.094 | 147,905 | -0.08(-0.97%) |
Jan 05, 2016 | 8.178 | 8.223 | 8.134 | 8.173 | 105,702 | +0.02(+0.24%) |
Jan 04, 2016 | 8.159 | 8.173 | 8.044 | 8.154 | 265,816 | -0.12(-1.50%) |
Dec 31, 2015 | 8.307 | 8.278 | 8.278 | 8.278 | 158,480 | -0.07(-0.83%) |
Dec 30, 2015 | 8.372 | 8.416 | 8.292 | 8.347 | 169,523 | -0.03(-0.36%) |
Dec 29, 2015 | 8.307 | 8.397 | 8.253 | 8.377 | 133,377 | +0.07(+0.90%) |
Dec 28, 2015 | 8.287 | 8.302 | 8.243 | 8.302 | 89,676 | -0.00(-0.06%) |
Dec 24, 2015 | 8.258 | 8.307 | 8.307 | 8.307 | 143,963 | +0.07(+0.90%) |
Dec 23, 2015 | 8.193 | 8.283 | 8.149 | 8.233 | 117,600 | +0.12(+1.47%) |
Dec 22, 2015 | 8.307 | 8.307 | 8.104 | 8.114 | 293,267 | -0.12(-1.45%) |
Dec 21, 2015 | 8.208 | 8.233 | 8.124 | 8.233 | 171,155 | +0.07(+0.90%) |
Dec 18, 2015 | 8.115 | 8.174 | 8.086 | 8.160 | 210,358 | +0.00(+0.06%) |
Dec 17, 2015 | 8.164 | 8.214 | 8.110 | 8.155 | 175,367 | -0.03(-0.36%) |
Dec 16, 2015 | 8.046 | 8.243 | 8.002 | 8.184 | 186,416 | +0.18(+2.28%) |
Dec 15, 2015 | 7.967 | 8.046 | 7.948 | 8.002 | 104,488 | +0.11(+1.37%) |
Dec 14, 2015 | 7.938 | 7.938 | 7.834 | 7.893 | 285,993 | -0.03(-0.44%) |
Dec 11, 2015 | 8.026 | 8.051 | 7.928 | 7.928 | 328,913 | -0.13(-1.59%) |
Dec 10, 2015 | 7.958 | 8.076 | 7.958 | 8.056 | 136,029 | +0.12(+1.49%) |
Dec 09, 2015 | 8.012 | 8.036 | 7.903 | 7.938 | 165,169 | -0.08(-0.98%) |
Dec 08, 2015 | 8.150 | 8.150 | 8.007 | 8.017 | 221,445 | -0.18(-2.22%) |
Dec 07, 2015 | 8.224 | 8.229 | 8.130 | 8.199 | 94,829 | -0.04(-0.54%) |
Dec 04, 2015 | 8.184 | 8.258 | 8.120 | 8.243 | 222,081 | +0.07(+0.91%) |
Dec 03, 2015 | 8.204 | 8.204 | 8.100 | 8.169 | 247,890 | -0.00(-0.06%) |
Dec 02, 2015 | 8.189 | 8.199 | 8.081 | 8.174 | 320,907 | +0.01(+0.12%) |