Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.162 | 7.178 | 7.118 | 7.145 | 311,122 | +0.01(+0.08%) |
Mar 30, 2016 | 7.062 | 7.145 | 7.029 | 7.140 | 266,290 | +0.12(+1.65%) |
Mar 29, 2016 | 6.924 | 7.035 | 6.908 | 7.024 | 183,438 | +0.10(+1.43%) |
Mar 28, 2016 | 6.924 | 6.952 | 6.902 | 6.924 | 293,491 | +0.03(+0.48%) |
Mar 24, 2016 | 6.936 | 6.891 | 6.891 | 6.891 | 249,025 | -0.08(-1.11%) |
Mar 23, 2016 | 7.024 | 7.024 | 6.969 | 6.969 | 172,027 | -0.06(-0.86%) |
Mar 22, 2016 | 6.969 | 7.029 | 6.958 | 7.029 | 174,423 | +0.03(+0.37%) |
Mar 21, 2016 | 6.976 | 7.003 | 6.943 | 7.003 | 180,589 | +0.03(+0.47%) |
Mar 18, 2016 | 6.959 | 6.987 | 6.940 | 6.970 | 156,701 | +0.04(+0.55%) |
Mar 17, 2016 | 6.893 | 6.948 | 6.881 | 6.932 | 216,757 | +0.02(+0.32%) |
Mar 16, 2016 | 6.866 | 6.926 | 6.866 | 6.910 | 179,280 | +0.03(+0.40%) |
Mar 15, 2016 | 6.855 | 6.888 | 6.855 | 6.883 | 70,450 | -0.02(-0.24%) |
Mar 14, 2016 | 6.904 | 6.932 | 6.861 | 6.899 | 117,896 | -0.02(-0.32%) |
Mar 11, 2016 | 6.883 | 6.921 | 6.877 | 6.921 | 143,299 | +0.10(+1.45%) |
Mar 10, 2016 | 6.833 | 6.842 | 6.767 | 6.822 | 96,183 | +0.04(+0.65%) |
Mar 09, 2016 | 6.828 | 6.839 | 6.773 | 6.778 | 197,298 | -0.02(-0.32%) |
Mar 08, 2016 | 6.872 | 6.877 | 6.800 | 6.800 | 253,043 | -0.09(-1.35%) |
Mar 07, 2016 | 6.888 | 6.904 | 6.866 | 6.893 | 258,511 | +0.01(+0.08%) |
Mar 04, 2016 | 6.828 | 6.921 | 6.795 | 6.888 | 190,292 | +0.05(+0.72%) |
Mar 03, 2016 | 6.861 | 6.861 | 6.806 | 6.839 | 194,869 | -0.02(-0.24%) |
Mar 02, 2016 | 6.872 | 6.874 | 6.817 | 6.855 | 197,088 | -0.04(-0.64%) |
Mar 01, 2016 | 6.795 | 6.899 | 6.773 | 6.899 | 189,938 | +0.16(+2.36%) |
Feb 29, 2016 | 6.767 | 6.789 | 6.718 | 6.740 | 160,692 | +0.00(+0.00%) |
Feb 26, 2016 | 6.740 | 6.762 | 6.691 | 6.740 | 175,154 | +0.05(+0.82%) |
Feb 25, 2016 | 6.620 | 6.707 | 6.570 | 6.685 | 165,117 | +0.07(+0.99%) |
Feb 24, 2016 | 6.472 | 6.620 | 6.433 | 6.620 | 204,075 | +0.07(+1.00%) |
Feb 23, 2016 | 6.592 | 6.620 | 6.510 | 6.554 | 185,075 | -0.04(-0.66%) |
Feb 22, 2016 | 6.532 | 6.598 | 6.526 | 6.598 | 239,382 | +0.11(+1.69%) |
Feb 19, 2016 | 6.472 | 6.521 | 6.422 | 6.488 | 302,599 | -0.01(-0.08%) |
Feb 18, 2016 | 6.537 | 6.548 | 6.488 | 6.493 | 215,884 | -0.02(-0.36%) |
Feb 17, 2016 | 6.424 | 6.539 | 6.424 | 6.517 | 189,203 | +0.15(+2.31%) |
Feb 16, 2016 | 6.359 | 6.397 | 6.294 | 6.370 | 223,773 | +0.04(+0.69%) |
Feb 12, 2016 | 6.163 | 6.326 | 6.326 | 6.326 | 315,274 | +0.24(+3.93%) |
Feb 11, 2016 | 6.163 | 6.207 | 6.082 | 6.087 | 361,538 | -0.16(-2.53%) |
Feb 10, 2016 | 6.299 | 6.343 | 6.245 | 6.245 | 162,005 | -0.01(-0.09%) |
Feb 09, 2016 | 6.223 | 6.315 | 6.179 | 6.250 | 211,015 | -0.08(-1.29%) |
Feb 08, 2016 | 6.528 | 6.549 | 6.201 | 6.332 | 442,248 | -0.28(-4.28%) |
Feb 05, 2016 | 6.778 | 6.790 | 6.604 | 6.615 | 238,292 | -0.16(-2.41%) |
Feb 04, 2016 | 6.713 | 6.787 | 6.710 | 6.778 | 248,460 | +0.04(+0.57%) |
Feb 03, 2016 | 6.745 | 6.783 | 6.604 | 6.740 | 313,846 | +0.04(+0.57%) |
Feb 02, 2016 | 6.740 | 6.745 | 6.675 | 6.702 | 233,634 | -0.07(-1.04%) |
Feb 01, 2016 | 6.636 | 6.800 | 6.636 | 6.772 | 295,117 | +0.08(+1.22%) |
Jan 29, 2016 | 6.631 | 6.718 | 6.609 | 6.691 | 258,916 | +0.11(+1.65%) |
Jan 28, 2016 | 6.571 | 6.598 | 6.490 | 6.582 | 417,758 | +0.05(+0.75%) |
Jan 27, 2016 | 6.593 | 6.615 | 6.509 | 6.533 | 316,517 | -0.10(-1.56%) |
Jan 26, 2016 | 6.533 | 6.653 | 6.496 | 6.636 | 319,548 | +0.14(+2.09%) |
Jan 25, 2016 | 6.549 | 6.598 | 6.462 | 6.500 | 330,450 | -0.05(-0.83%) |
Jan 22, 2016 | 6.424 | 6.597 | 6.424 | 6.555 | 314,149 | +0.19(+2.99%) |
Jan 21, 2016 | 6.267 | 6.392 | 6.250 | 6.364 | 323,749 | +0.13(+2.09%) |
Jan 20, 2016 | 6.364 | 6.413 | 6.033 | 6.234 | 870,766 | -0.26(-3.96%) |
Jan 19, 2016 | 6.567 | 6.599 | 6.421 | 6.491 | 306,579 | -0.02(-0.25%) |
Jan 15, 2016 | 6.594 | 6.507 | 6.507 | 6.507 | 583,507 | -0.26(-3.83%) |
Jan 14, 2016 | 6.756 | 6.777 | 6.615 | 6.766 | 532,462 | +0.00(+0.00%) |
Jan 13, 2016 | 6.966 | 6.993 | 6.750 | 6.766 | 314,247 | -0.17(-2.41%) |
Jan 12, 2016 | 6.891 | 6.939 | 6.826 | 6.934 | 364,452 | +0.09(+1.34%) |
Jan 11, 2016 | 6.945 | 6.966 | 6.804 | 6.842 | 304,890 | -0.10(-1.40%) |
Jan 08, 2016 | 7.036 | 7.053 | 6.912 | 6.939 | 327,493 | -0.05(-0.70%) |
Jan 07, 2016 | 7.020 | 7.095 | 6.955 | 6.988 | 565,839 | -0.17(-2.34%) |
Jan 06, 2016 | 7.236 | 7.252 | 7.117 | 7.155 | 500,227 | -0.15(-2.07%) |
Jan 05, 2016 | 7.312 | 7.328 | 7.231 | 7.306 | 298,492 | +0.03(+0.37%) |