Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,472 | +0.02(+0.19%) |
Mar 30, 2016 | 8.106 | 8.283 | 8.101 | 8.202 | 357,750 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.106 | 7.970 | 8.106 | 113,895 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.025 | 7.949 | 8.015 | 186,942 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.949 | 7.949 | 7.949 | 195,019 | +0.04(+0.45%) |
Mar 23, 2016 | 7.949 | 7.969 | 7.908 | 7.913 | 88,007 | -0.04(-0.45%) |
Mar 22, 2016 | 7.939 | 7.974 | 7.913 | 7.949 | 126,119 | -0.02(-0.27%) |
Mar 21, 2016 | 8.041 | 8.051 | 7.955 | 7.970 | 117,534 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.046 | 8.000 | 8.035 | 106,385 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.955 | 8.015 | 93,256 | +0.05(+0.63%) |
Mar 16, 2016 | 7.945 | 8.030 | 7.945 | 7.965 | 127,040 | +0.01(+0.06%) |
Mar 15, 2016 | 7.945 | 7.970 | 7.925 | 7.960 | 103,696 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.905 | 7.955 | 97,904 | -0.01(-0.13%) |
Mar 11, 2016 | 7.895 | 8.000 | 7.895 | 7.965 | 113,367 | +0.14(+1.74%) |
Mar 10, 2016 | 7.885 | 7.905 | 7.799 | 7.829 | 110,505 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.749 | 7.869 | 124,003 | +0.12(+1.49%) |
Mar 08, 2016 | 7.759 | 7.759 | 7.703 | 7.754 | 62,254 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.754 | 7.774 | 77,537 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.779 | 7.804 | 85,700 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.789 | 7.710 | 7.789 | 87,649 | +0.06(+0.72%) |
Mar 02, 2016 | 7.693 | 7.744 | 7.673 | 7.734 | 73,594 | -0.01(-0.13%) |
Mar 01, 2016 | 7.754 | 7.779 | 7.693 | 7.744 | 119,907 | +0.05(+0.59%) |
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%) |