Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.284 | 8.409 | 8.211 | 8.376 | 393,422 | +0.05(+0.63%) |
Mar 30, 2016 | 8.376 | 8.409 | 8.297 | 8.323 | 505,171 | +0.01(+0.16%) |
Mar 29, 2016 | 8.040 | 8.310 | 7.941 | 8.310 | 1,216,915 | +0.23(+2.86%) |
Mar 28, 2016 | 7.780 | 8.092 | 7.734 | 8.079 | 636,077 | +0.31(+3.93%) |
Mar 24, 2016 | 7.767 | 7.773 | 7.773 | 7.773 | 860,420 | +0.03(+0.34%) |
Mar 23, 2016 | 7.611 | 7.760 | 7.565 | 7.747 | 1,366,900 | +0.14(+1.79%) |
Mar 22, 2016 | 7.487 | 7.663 | 7.455 | 7.611 | 11,389,078 | -0.06(-0.76%) |
Mar 21, 2016 | 7.786 | 7.949 | 7.650 | 7.669 | 181,752 | -0.11(-1.42%) |
Mar 18, 2016 | 7.858 | 7.858 | 7.721 | 7.780 | 348,761 | -0.03(-0.42%) |
Mar 17, 2016 | 7.812 | 7.838 | 7.734 | 7.812 | 216,390 | +0.05(+0.59%) |
Mar 16, 2016 | 7.708 | 7.891 | 7.643 | 7.767 | 290,124 | +0.10(+1.27%) |
Mar 15, 2016 | 7.682 | 7.741 | 7.617 | 7.669 | 128,555 | -0.10(-1.26%) |
Mar 14, 2016 | 7.741 | 7.884 | 7.721 | 7.767 | 195,629 | +0.00(+0.00%) |
Mar 11, 2016 | 7.708 | 7.786 | 7.682 | 7.767 | 206,920 | +0.11(+1.44%) |
Mar 10, 2016 | 7.734 | 7.871 | 7.546 | 7.656 | 174,113 | -0.07(-0.84%) |
Mar 09, 2016 | 7.689 | 7.773 | 7.689 | 7.721 | 226,608 | +0.05(+0.59%) |
Mar 08, 2016 | 7.767 | 7.838 | 7.663 | 7.676 | 230,082 | -0.13(-1.67%) |
Mar 07, 2016 | 7.643 | 7.806 | 7.578 | 7.806 | 166,849 | +0.18(+2.30%) |
Mar 04, 2016 | 7.741 | 7.773 | 7.591 | 7.630 | 182,325 | -0.10(-1.26%) |
Mar 03, 2016 | 7.676 | 7.747 | 7.567 | 7.728 | 375,344 | +0.01(+0.17%) |
Mar 02, 2016 | 7.702 | 7.754 | 7.541 | 7.715 | 175,455 | +0.03(+0.34%) |
Mar 01, 2016 | 7.526 | 7.702 | 7.500 | 7.689 | 428,720 | +0.28(+3.78%) |
Feb 29, 2016 | 7.383 | 7.474 | 7.351 | 7.409 | 960,473 | -0.01(-0.09%) |
Feb 26, 2016 | 7.481 | 7.513 | 7.390 | 7.416 | 502,984 | -0.05(-0.61%) |
Feb 25, 2016 | 7.292 | 7.468 | 7.292 | 7.461 | 399,413 | +0.18(+2.41%) |
Feb 24, 2016 | 7.234 | 7.331 | 7.175 | 7.286 | 555,742 | +0.06(+0.81%) |
Feb 23, 2016 | 7.194 | 7.344 | 7.194 | 7.227 | 287,636 | +0.03(+0.45%) |
Feb 22, 2016 | 7.247 | 7.370 | 7.155 | 7.194 | 585,115 | +0.03(+0.36%) |
Feb 19, 2016 | 6.947 | 7.188 | 6.947 | 7.168 | 695,746 | +0.22(+3.18%) |
Feb 18, 2016 | 6.837 | 6.967 | 6.733 | 6.947 | 408,486 | +0.12(+1.81%) |
Feb 17, 2016 | 6.772 | 6.993 | 6.742 | 6.824 | 486,867 | +0.08(+1.25%) |
Feb 16, 2016 | 6.511 | 6.798 | 6.453 | 6.739 | 409,971 | +0.28(+4.33%) |
Feb 12, 2016 | 6.466 | 6.459 | 6.459 | 6.459 | 520,526 | +0.05(+0.81%) |
Feb 11, 2016 | 6.206 | 6.459 | 6.206 | 6.407 | 1,018,858 | +0.10(+1.55%) |
Feb 10, 2016 | 6.564 | 6.707 | 6.264 | 6.310 | 634,114 | -0.25(-3.87%) |
Feb 09, 2016 | 6.648 | 6.765 | 6.459 | 6.564 | 388,234 | -0.13(-1.94%) |
Feb 08, 2016 | 6.902 | 6.902 | 6.433 | 6.694 | 441,460 | -0.23(-3.29%) |
Feb 05, 2016 | 7.071 | 7.071 | 6.921 | 6.921 | 339,548 | -0.16(-2.21%) |
Feb 04, 2016 | 6.973 | 7.123 | 6.811 | 7.077 | 337,753 | +0.09(+1.30%) |
Feb 03, 2016 | 6.850 | 7.051 | 6.596 | 6.986 | 294,330 | +0.17(+2.48%) |
Feb 02, 2016 | 6.798 | 6.843 | 6.456 | 6.817 | 180,940 | -0.03(-0.38%) |
Feb 01, 2016 | 6.616 | 6.869 | 6.616 | 6.843 | 349,127 | +0.17(+2.53%) |
Jan 29, 2016 | 6.518 | 6.765 | 6.401 | 6.674 | 480,407 | +0.16(+2.50%) |
Jan 28, 2016 | 6.635 | 6.674 | 6.485 | 6.511 | 277,293 | -0.10(-1.57%) |
Jan 27, 2016 | 6.843 | 6.843 | 6.591 | 6.616 | 272,450 | -0.21(-3.14%) |
Jan 26, 2016 | 6.739 | 6.850 | 6.651 | 6.830 | 429,018 | +0.14(+2.04%) |
Jan 25, 2016 | 6.707 | 6.778 | 6.635 | 6.694 | 235,323 | -0.05(-0.77%) |
Jan 22, 2016 | 6.694 | 6.817 | 6.687 | 6.746 | 241,503 | +0.09(+1.37%) |
Jan 21, 2016 | 6.707 | 6.785 | 6.544 | 6.655 | 196,396 | +0.01(+0.10%) |
Jan 20, 2016 | 6.759 | 6.759 | 6.505 | 6.648 | 420,780 | -0.20(-2.85%) |
Jan 19, 2016 | 6.980 | 6.980 | 6.700 | 6.843 | 274,489 | -0.07(-1.03%) |
Jan 15, 2016 | 6.739 | 6.915 | 6.915 | 6.915 | 793,702 | +0.06(+0.85%) |
Jan 14, 2016 | 6.785 | 6.934 | 6.649 | 6.856 | 414,477 | +0.21(+3.13%) |
Jan 13, 2016 | 6.687 | 6.791 | 6.567 | 6.648 | 359,473 | +0.00(+0.00%) |
Jan 12, 2016 | 6.837 | 6.902 | 6.642 | 6.648 | 614,083 | -0.14(-2.11%) |
Jan 11, 2016 | 6.928 | 7.175 | 6.713 | 6.791 | 355,021 | -0.14(-2.06%) |
Jan 08, 2016 | 7.025 | 7.077 | 6.921 | 6.934 | 314,480 | -0.08(-1.20%) |
Jan 07, 2016 | 7.006 | 7.071 | 6.908 | 7.019 | 382,970 | -0.08(-1.19%) |
Jan 06, 2016 | 6.999 | 7.162 | 6.999 | 7.103 | 275,160 | +0.02(+0.28%) |
Jan 05, 2016 | 6.960 | 7.247 | 6.960 | 7.084 | 242,067 | +0.12(+1.78%) |