Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.291 | 8.352 | 8.260 | 8.281 | 187,029 | +0.02(+0.19%) |
Mar 30, 2016 | 8.168 | 8.347 | 8.163 | 8.265 | 355,011 | +0.10(+1.19%) |
Mar 29, 2016 | 8.051 | 8.168 | 8.032 | 8.168 | 113,023 | +0.09(+1.14%) |
Mar 28, 2016 | 8.036 | 8.087 | 8.010 | 8.076 | 185,511 | +0.07(+0.83%) |
Mar 24, 2016 | 7.954 | 8.010 | 8.010 | 8.010 | 193,526 | +0.04(+0.45%) |
Mar 23, 2016 | 8.010 | 8.031 | 7.969 | 7.974 | 87,333 | -0.04(-0.45%) |
Mar 22, 2016 | 8.000 | 8.036 | 7.974 | 8.010 | 125,153 | -0.02(-0.27%) |
Mar 21, 2016 | 8.103 | 8.113 | 8.016 | 8.032 | 116,635 | -0.07(-0.81%) |
Mar 18, 2016 | 8.097 | 8.108 | 8.062 | 8.097 | 105,570 | +0.02(+0.25%) |
Mar 17, 2016 | 8.032 | 8.097 | 8.016 | 8.077 | 92,542 | +0.05(+0.63%) |
Mar 16, 2016 | 8.006 | 8.092 | 8.006 | 8.026 | 126,068 | +0.01(+0.06%) |
Mar 15, 2016 | 8.006 | 8.032 | 7.986 | 8.021 | 102,902 | +0.01(+0.06%) |
Mar 14, 2016 | 8.032 | 8.047 | 7.966 | 8.016 | 97,155 | -0.01(-0.13%) |
Mar 11, 2016 | 7.956 | 8.062 | 7.956 | 8.026 | 112,499 | +0.14(+1.74%) |
Mar 10, 2016 | 7.945 | 7.966 | 7.859 | 7.890 | 109,659 | -0.04(-0.51%) |
Mar 09, 2016 | 7.859 | 7.935 | 7.809 | 7.930 | 123,054 | +0.12(+1.49%) |
Mar 08, 2016 | 7.819 | 7.819 | 7.763 | 7.814 | 61,777 | -0.02(-0.26%) |
Mar 07, 2016 | 7.859 | 7.864 | 7.814 | 7.834 | 76,944 | -0.03(-0.39%) |
Mar 04, 2016 | 7.859 | 7.869 | 7.839 | 7.864 | 85,044 | +0.02(+0.19%) |
Mar 03, 2016 | 7.773 | 7.849 | 7.769 | 7.849 | 86,978 | +0.06(+0.72%) |
Mar 02, 2016 | 7.753 | 7.803 | 7.732 | 7.793 | 73,031 | -0.01(-0.13%) |
Mar 01, 2016 | 7.814 | 7.839 | 7.753 | 7.803 | 118,989 | +0.05(+0.59%) |
Feb 29, 2016 | 7.758 | 7.814 | 7.730 | 7.758 | 147,358 | +0.03(+0.39%) |
Feb 26, 2016 | 7.748 | 7.763 | 7.682 | 7.727 | 51,893 | +0.02(+0.26%) |
Feb 25, 2016 | 7.677 | 7.732 | 7.646 | 7.707 | 85,475 | +0.07(+0.93%) |
Feb 24, 2016 | 7.672 | 7.682 | 7.530 | 7.636 | 117,585 | -0.07(-0.86%) |
Feb 23, 2016 | 7.803 | 7.819 | 7.590 | 7.702 | 381,038 | -0.11(-1.36%) |
Feb 22, 2016 | 7.895 | 7.981 | 7.795 | 7.808 | 211,605 | +0.04(+0.52%) |
Feb 19, 2016 | 7.621 | 7.773 | 7.590 | 7.768 | 152,294 | +0.12(+1.52%) |
Feb 18, 2016 | 7.717 | 7.717 | 7.565 | 7.651 | 90,369 | -0.03(-0.41%) |
Feb 17, 2016 | 7.552 | 7.683 | 7.471 | 7.683 | 103,967 | +0.20(+2.69%) |
Feb 16, 2016 | 7.280 | 7.507 | 7.280 | 7.481 | 141,601 | +0.27(+3.77%) |
Feb 12, 2016 | 7.099 | 7.209 | 7.209 | 7.209 | 72,697 | +0.14(+1.92%) |
Feb 11, 2016 | 7.028 | 7.114 | 6.948 | 7.074 | 160,471 | -0.07(-0.99%) |
Feb 10, 2016 | 7.230 | 7.310 | 7.139 | 7.144 | 160,205 | -0.05(-0.63%) |
Feb 09, 2016 | 7.255 | 7.355 | 7.189 | 7.189 | 124,881 | -0.13(-1.72%) |
Feb 08, 2016 | 7.381 | 7.381 | 7.199 | 7.315 | 172,164 | -0.15(-2.02%) |
Feb 05, 2016 | 7.622 | 7.632 | 7.461 | 7.466 | 117,444 | -0.18(-2.37%) |
Feb 04, 2016 | 7.562 | 7.653 | 7.537 | 7.647 | 72,993 | +0.06(+0.80%) |
Feb 03, 2016 | 7.577 | 7.587 | 7.376 | 7.587 | 113,579 | +0.10(+1.34%) |
Feb 02, 2016 | 7.501 | 7.527 | 7.491 | 7.486 | 151,880 | -0.01(-0.13%) |
Feb 01, 2016 | 7.678 | 7.713 | 7.496 | 7.496 | 110,709 | -0.23(-2.93%) |
Jan 29, 2016 | 7.572 | 7.738 | 7.496 | 7.723 | 186,054 | +0.21(+2.82%) |
Jan 28, 2016 | 7.366 | 7.517 | 7.294 | 7.512 | 120,829 | +0.21(+2.83%) |
Jan 27, 2016 | 7.431 | 7.431 | 7.250 | 7.305 | 138,626 | -0.13(-1.76%) |
Jan 26, 2016 | 7.305 | 7.451 | 7.189 | 7.436 | 191,633 | +0.14(+1.86%) |
Jan 25, 2016 | 7.330 | 7.386 | 7.285 | 7.300 | 179,177 | -0.03(-0.34%) |
Jan 22, 2016 | 7.174 | 7.376 | 7.174 | 7.325 | 210,114 | +0.28(+4.00%) |
Jan 21, 2016 | 7.033 | 7.073 | 6.872 | 7.043 | 255,514 | +0.07(+1.04%) |
Jan 20, 2016 | 7.265 | 7.279 | 6.716 | 6.971 | 662,909 | -0.44(-5.88%) |
Jan 19, 2016 | 7.587 | 7.607 | 7.352 | 7.407 | 155,900 | -0.13(-1.79%) |
Jan 15, 2016 | 7.502 | 7.542 | 7.542 | 7.542 | 204,287 | -0.17(-2.27%) |
Jan 14, 2016 | 7.612 | 7.752 | 7.377 | 7.717 | 303,115 | +0.11(+1.51%) |
Jan 13, 2016 | 7.767 | 7.807 | 7.562 | 7.602 | 200,684 | -0.13(-1.73%) |
Jan 12, 2016 | 7.692 | 7.748 | 7.657 | 7.735 | 191,428 | +0.07(+0.96%) |
Jan 11, 2016 | 7.817 | 7.837 | 7.572 | 7.662 | 349,771 | -0.15(-1.98%) |
Jan 08, 2016 | 8.012 | 8.066 | 7.787 | 7.816 | 236,873 | -0.19(-2.38%) |
Jan 07, 2016 | 8.042 | 8.112 | 7.997 | 8.007 | 171,061 | -0.15(-1.84%) |
Jan 06, 2016 | 8.181 | 8.224 | 8.122 | 8.156 | 146,772 | -0.08(-0.97%) |
Jan 05, 2016 | 8.241 | 8.286 | 8.196 | 8.236 | 104,892 | +0.02(+0.24%) |