Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.835 | 8.001 | 7.707 | 7.796 | 1,613,386 | +0.00(+0.00%) |
Mar 30, 2016 | 7.918 | 7.974 | 7.774 | 7.796 | 1,722,622 | -0.08(-0.98%) |
Mar 29, 2016 | 7.746 | 7.873 | 7.702 | 7.873 | 1,180,407 | +0.11(+1.35%) |
Mar 28, 2016 | 7.901 | 7.918 | 7.641 | 7.768 | 1,685,035 | -0.13(-1.68%) |
Mar 24, 2016 | 7.564 | 7.901 | 7.901 | 7.901 | 2,054,414 | +0.25(+3.25%) |
Mar 23, 2016 | 8.062 | 8.117 | 7.553 | 7.652 | 3,972,643 | -0.45(-5.53%) |
Mar 22, 2016 | 8.062 | 8.189 | 8.023 | 8.100 | 1,691,247 | +0.00(+0.00%) |
Mar 21, 2016 | 8.106 | 8.183 | 7.984 | 8.100 | 1,966,434 | -0.03(-0.34%) |
Mar 18, 2016 | 8.133 | 8.200 | 8.034 | 8.128 | 2,836,490 | +0.03(+0.34%) |
Mar 17, 2016 | 7.912 | 8.172 | 7.901 | 8.100 | 3,404,101 | +0.19(+2.38%) |
Mar 16, 2016 | 7.696 | 7.912 | 7.696 | 7.912 | 1,822,112 | +0.22(+2.80%) |
Mar 15, 2016 | 7.801 | 7.857 | 7.589 | 7.696 | 2,130,633 | -0.20(-2.59%) |
Mar 14, 2016 | 7.669 | 7.940 | 7.564 | 7.901 | 2,080,693 | +0.23(+2.96%) |
Mar 11, 2016 | 7.580 | 7.763 | 7.564 | 7.674 | 2,855,055 | +0.14(+1.84%) |
Mar 10, 2016 | 7.458 | 7.735 | 7.221 | 7.536 | 5,523,495 | +0.15(+2.02%) |
Mar 09, 2016 | 7.237 | 7.447 | 7.237 | 7.387 | 1,751,029 | +0.17(+2.30%) |
Mar 08, 2016 | 7.398 | 7.525 | 7.193 | 7.221 | 2,158,177 | -0.22(-2.90%) |
Mar 07, 2016 | 7.580 | 7.619 | 7.370 | 7.436 | 3,032,830 | -0.19(-2.47%) |
Mar 04, 2016 | 7.470 | 7.763 | 7.414 | 7.624 | 2,790,950 | +0.22(+2.91%) |
Mar 03, 2016 | 7.337 | 7.436 | 7.298 | 7.409 | 1,275,110 | +0.07(+0.98%) |
Mar 02, 2016 | 7.359 | 7.431 | 7.088 | 7.337 | 3,315,067 | -0.03(-0.45%) |
Mar 01, 2016 | 7.730 | 7.782 | 7.353 | 7.370 | 3,965,713 | -0.28(-3.62%) |
Feb 29, 2016 | 7.713 | 7.940 | 7.622 | 7.647 | 2,965,586 | -0.02(-0.29%) |
Feb 26, 2016 | 7.580 | 7.713 | 7.364 | 7.669 | 1,664,872 | +0.13(+1.76%) |
Feb 25, 2016 | 7.425 | 7.785 | 7.348 | 7.536 | 3,264,169 | +0.07(+0.96%) |
Feb 24, 2016 | 7.182 | 7.492 | 7.017 | 7.464 | 1,733,521 | +0.22(+3.06%) |
Feb 23, 2016 | 7.348 | 7.353 | 7.165 | 7.243 | 1,501,549 | -0.11(-1.43%) |
Feb 22, 2016 | 7.132 | 7.348 | 7.096 | 7.348 | 2,462,486 | +0.24(+3.35%) |
Feb 19, 2016 | 7.198 | 7.198 | 6.988 | 7.110 | 2,289,131 | -0.15(-2.06%) |
Feb 18, 2016 | 7.470 | 7.537 | 7.204 | 7.259 | 2,284,598 | -0.21(-2.81%) |
Feb 17, 2016 | 7.414 | 7.683 | 7.348 | 7.470 | 4,132,665 | +0.16(+2.20%) |
Feb 16, 2016 | 6.988 | 7.497 | 6.972 | 7.309 | 4,531,231 | +0.44(+6.36%) |
Feb 12, 2016 | 6.413 | 6.872 | 6.872 | 6.872 | 5,327,886 | +0.50(+7.91%) |
Feb 11, 2016 | 5.976 | 6.496 | 5.976 | 6.368 | 5,763,103 | +0.29(+4.83%) |
Feb 10, 2016 | 6.258 | 6.263 | 5.976 | 6.075 | 4,540,796 | -0.09(-1.44%) |
Feb 09, 2016 | 6.562 | 6.579 | 6.092 | 6.164 | 6,701,334 | -0.45(-6.78%) |
Feb 08, 2016 | 5.915 | 7.132 | 5.500 | 6.612 | 20,795,286 | +0.39(+6.22%) |
Feb 05, 2016 | 6.446 | 6.479 | 6.214 | 6.225 | 3,655,617 | -0.22(-3.43%) |
Feb 04, 2016 | 6.640 | 6.711 | 6.308 | 6.446 | 3,101,160 | -0.26(-3.88%) |
Feb 03, 2016 | 6.640 | 6.761 | 6.280 | 6.706 | 4,436,208 | +0.09(+1.34%) |
Feb 02, 2016 | 6.916 | 6.916 | 6.563 | 6.617 | 3,581,765 | -0.37(-5.23%) |
Feb 01, 2016 | 6.972 | 7.021 | 6.806 | 6.983 | 2,625,809 | -0.05(-0.71%) |
Jan 29, 2016 | 7.027 | 7.204 | 6.972 | 7.032 | 3,724,125 | -0.01(-0.08%) |
Jan 28, 2016 | 7.055 | 7.093 | 6.922 | 7.038 | 1,973,023 | +0.11(+1.60%) |
Jan 27, 2016 | 7.204 | 7.259 | 6.916 | 6.927 | 2,985,542 | -0.31(-4.28%) |
Jan 26, 2016 | 7.149 | 7.298 | 7.126 | 7.237 | 3,339,347 | +0.13(+1.87%) |
Jan 25, 2016 | 7.425 | 7.511 | 7.088 | 7.104 | 3,190,313 | -0.33(-4.39%) |
Jan 22, 2016 | 7.511 | 7.635 | 7.302 | 7.431 | 3,706,291 | +0.04(+0.51%) |
Jan 21, 2016 | 7.206 | 7.447 | 7.157 | 7.393 | 2,351,078 | +0.19(+2.60%) |
Jan 20, 2016 | 7.013 | 7.356 | 6.836 | 7.206 | 4,899,525 | +0.04(+0.60%) |
Jan 19, 2016 | 7.050 | 7.211 | 7.007 | 7.163 | 3,914,431 | +0.18(+2.53%) |
Jan 15, 2016 | 6.975 | 6.986 | 6.986 | 6.986 | 4,472,791 | -0.16(-2.25%) |
Jan 14, 2016 | 7.318 | 7.329 | 6.911 | 7.147 | 6,211,136 | -0.05(-0.74%) |
Jan 13, 2016 | 7.452 | 7.479 | 7.120 | 7.200 | 3,919,595 | +0.06(+0.83%) |
Jan 12, 2016 | 7.581 | 7.592 | 6.868 | 7.141 | 6,201,042 | -0.34(-4.58%) |
Jan 11, 2016 | 7.854 | 7.919 | 7.305 | 7.484 | 4,405,365 | -0.37(-4.71%) |
Jan 08, 2016 | 7.951 | 8.042 | 7.811 | 7.854 | 2,373,838 | -0.04(-0.54%) |
Jan 07, 2016 | 7.935 | 8.021 | 7.817 | 7.897 | 3,365,113 | -0.17(-2.06%) |
Jan 06, 2016 | 7.972 | 8.197 | 7.919 | 8.063 | 2,728,354 | +0.01(+0.07%) |
Jan 05, 2016 | 8.122 | 8.224 | 7.919 | 8.058 | 2,368,494 | -0.06(-0.73%) |