Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.757 | 7.813 | 7.730 | 7.757 | 147,367 | +0.03(+0.39%) |
Feb 26, 2016 | 7.747 | 7.762 | 7.681 | 7.727 | 51,896 | +0.02(+0.26%) |
Feb 25, 2016 | 7.676 | 7.732 | 7.646 | 7.707 | 85,481 | +0.07(+0.93%) |
Feb 24, 2016 | 7.671 | 7.681 | 7.529 | 7.636 | 117,592 | -0.07(-0.86%) |
Feb 23, 2016 | 7.803 | 7.818 | 7.590 | 7.702 | 381,061 | -0.11(-1.36%) |
Feb 22, 2016 | 7.894 | 7.980 | 7.794 | 7.808 | 211,618 | +0.04(+0.52%) |
Feb 19, 2016 | 7.620 | 7.772 | 7.590 | 7.767 | 152,304 | +0.12(+1.52%) |
Feb 18, 2016 | 7.717 | 7.717 | 7.565 | 7.651 | 90,374 | -0.03(-0.41%) |
Feb 17, 2016 | 7.551 | 7.682 | 7.471 | 7.682 | 103,974 | +0.20(+2.69%) |
Feb 16, 2016 | 7.280 | 7.506 | 7.280 | 7.481 | 141,610 | +0.27(+3.77%) |
Feb 12, 2016 | 7.098 | 7.209 | 7.209 | 7.209 | 72,702 | +0.14(+1.92%) |
Feb 11, 2016 | 7.028 | 7.113 | 6.947 | 7.073 | 160,481 | -0.07(-0.99%) |
Feb 10, 2016 | 7.229 | 7.310 | 7.139 | 7.144 | 160,214 | -0.05(-0.63%) |
Feb 09, 2016 | 7.254 | 7.355 | 7.189 | 7.189 | 124,888 | -0.13(-1.72%) |
Feb 08, 2016 | 7.380 | 7.380 | 7.199 | 7.315 | 172,175 | -0.15(-2.02%) |
Feb 05, 2016 | 7.622 | 7.632 | 7.461 | 7.466 | 117,451 | -0.18(-2.37%) |
Feb 04, 2016 | 7.561 | 7.652 | 7.536 | 7.647 | 72,998 | +0.06(+0.80%) |
Feb 03, 2016 | 7.577 | 7.587 | 7.375 | 7.587 | 113,586 | +0.10(+1.35%) |
Feb 02, 2016 | 7.501 | 7.526 | 7.491 | 7.486 | 151,889 | -0.01(-0.13%) |
Feb 01, 2016 | 7.677 | 7.712 | 7.496 | 7.496 | 110,715 | -0.23(-2.93%) |
Jan 29, 2016 | 7.571 | 7.738 | 7.496 | 7.723 | 186,065 | +0.21(+2.82%) |
Jan 28, 2016 | 7.365 | 7.516 | 7.294 | 7.511 | 120,836 | +0.21(+2.83%) |
Jan 27, 2016 | 7.431 | 7.431 | 7.249 | 7.305 | 138,634 | -0.13(-1.76%) |
Jan 26, 2016 | 7.305 | 7.451 | 7.189 | 7.436 | 191,645 | +0.14(+1.86%) |
Jan 25, 2016 | 7.330 | 7.385 | 7.285 | 7.300 | 179,188 | -0.03(-0.34%) |
Jan 22, 2016 | 7.174 | 7.375 | 7.174 | 7.325 | 210,127 | +0.28(+4.00%) |
Jan 21, 2016 | 7.033 | 7.073 | 6.872 | 7.043 | 255,530 | +0.07(+1.04%) |
Jan 20, 2016 | 7.264 | 7.279 | 6.716 | 6.971 | 662,950 | -0.44(-5.88%) |
Jan 19, 2016 | 7.586 | 7.606 | 7.351 | 7.406 | 155,910 | -0.13(-1.79%) |
Jan 15, 2016 | 7.501 | 7.541 | 7.541 | 7.541 | 204,300 | -0.17(-2.27%) |
Jan 14, 2016 | 7.611 | 7.751 | 7.376 | 7.716 | 303,134 | +0.11(+1.51%) |
Jan 13, 2016 | 7.766 | 7.806 | 7.561 | 7.601 | 200,696 | -0.13(-1.73%) |
Jan 12, 2016 | 7.691 | 7.747 | 7.656 | 7.735 | 191,439 | +0.07(+0.96%) |
Jan 11, 2016 | 7.816 | 7.836 | 7.571 | 7.661 | 349,793 | -0.15(-1.98%) |
Jan 08, 2016 | 8.011 | 8.066 | 7.786 | 7.816 | 236,888 | -0.19(-2.38%) |
Jan 07, 2016 | 8.041 | 8.111 | 7.996 | 8.006 | 171,071 | -0.15(-1.84%) |
Jan 06, 2016 | 8.181 | 8.223 | 8.121 | 8.156 | 146,781 | -0.08(-0.97%) |
Jan 05, 2016 | 8.241 | 8.286 | 8.196 | 8.236 | 104,899 | +0.02(+0.24%) |
Jan 04, 2016 | 8.221 | 8.236 | 8.106 | 8.216 | 263,797 | -0.12(-1.50%) |
Dec 31, 2015 | 8.371 | 8.341 | 8.341 | 8.341 | 157,277 | -0.07(-0.83%) |
Dec 30, 2015 | 8.436 | 8.481 | 8.356 | 8.411 | 168,236 | -0.03(-0.36%) |
Dec 29, 2015 | 8.371 | 8.461 | 8.316 | 8.441 | 132,364 | +0.07(+0.90%) |
Dec 28, 2015 | 8.351 | 8.366 | 8.306 | 8.366 | 88,995 | -0.01(-0.06%) |
Dec 24, 2015 | 8.321 | 8.371 | 8.371 | 8.371 | 142,870 | +0.07(+0.90%) |
Dec 23, 2015 | 8.256 | 8.346 | 8.211 | 8.296 | 116,707 | +0.12(+1.47%) |
Dec 22, 2015 | 8.371 | 8.371 | 8.166 | 8.176 | 291,040 | -0.12(-1.45%) |
Dec 21, 2015 | 8.271 | 8.296 | 8.186 | 8.296 | 169,855 | +0.07(+0.90%) |
Dec 18, 2015 | 8.177 | 8.237 | 8.148 | 8.222 | 208,761 | +0.00(+0.06%) |
Dec 17, 2015 | 8.227 | 8.277 | 8.172 | 8.217 | 174,035 | -0.03(-0.36%) |
Dec 16, 2015 | 8.108 | 8.306 | 8.063 | 8.247 | 185,000 | +0.18(+2.28%) |
Dec 15, 2015 | 8.028 | 8.108 | 8.008 | 8.063 | 103,694 | +0.11(+1.37%) |
Dec 14, 2015 | 7.999 | 7.999 | 7.894 | 7.954 | 283,821 | -0.03(-0.43%) |
Dec 11, 2015 | 8.088 | 8.113 | 7.989 | 7.989 | 326,415 | -0.13(-1.59%) |
Dec 10, 2015 | 8.018 | 8.138 | 8.018 | 8.118 | 134,996 | +0.12(+1.49%) |
Dec 09, 2015 | 8.073 | 8.098 | 7.964 | 7.999 | 163,914 | -0.08(-0.98%) |
Dec 08, 2015 | 8.212 | 8.212 | 8.068 | 8.078 | 219,764 | -0.18(-2.22%) |
Dec 07, 2015 | 8.287 | 8.291 | 8.192 | 8.262 | 94,109 | -0.04(-0.54%) |
Dec 04, 2015 | 8.247 | 8.321 | 8.182 | 8.306 | 220,394 | +0.07(+0.91%) |
Dec 03, 2015 | 8.267 | 8.267 | 8.162 | 8.232 | 246,008 | -0.01(-0.06%) |
Dec 02, 2015 | 8.252 | 8.262 | 8.143 | 8.237 | 318,469 | +0.01(+0.12%) |