Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.716 | 7.781 | 7.603 | 7.624 | 31,789,106 | -0.16(-2.09%) |
Mar 30, 2016 | 7.701 | 7.834 | 7.677 | 7.787 | 22,069,524 | +0.12(+1.58%) |
Mar 29, 2016 | 7.520 | 7.695 | 7.411 | 7.665 | 20,300,270 | +0.08(+1.05%) |
Mar 28, 2016 | 7.710 | 7.742 | 7.529 | 7.585 | 18,931,536 | -0.16(-2.10%) |
Mar 24, 2016 | 7.630 | 7.748 | 7.748 | 7.748 | 14,596,949 | +0.09(+1.20%) |
Mar 23, 2016 | 7.801 | 7.807 | 7.642 | 7.656 | 21,568,594 | -0.15(-1.93%) |
Mar 22, 2016 | 7.825 | 7.872 | 7.790 | 7.807 | 16,795,934 | -0.09(-1.09%) |
Mar 21, 2016 | 8.012 | 8.035 | 7.825 | 7.893 | 16,279,960 | -0.11(-1.33%) |
Mar 18, 2016 | 7.952 | 8.074 | 7.902 | 8.000 | 45,667,300 | +0.10(+1.24%) |
Mar 17, 2016 | 7.769 | 7.932 | 7.736 | 7.902 | 21,696,024 | +0.15(+1.95%) |
Mar 16, 2016 | 7.662 | 7.787 | 7.624 | 7.751 | 17,509,110 | +0.07(+0.89%) |
Mar 15, 2016 | 7.689 | 7.701 | 7.582 | 7.683 | 24,267,730 | -0.07(-0.88%) |
Mar 14, 2016 | 7.754 | 7.819 | 7.692 | 7.751 | 36,475,556 | +0.02(+0.31%) |
Mar 11, 2016 | 7.582 | 7.751 | 7.550 | 7.727 | 29,493,926 | +0.24(+3.20%) |
Mar 10, 2016 | 7.482 | 7.600 | 7.357 | 7.488 | 29,433,976 | +0.06(+0.84%) |
Mar 09, 2016 | 7.325 | 7.455 | 7.311 | 7.425 | 28,038,952 | +0.11(+1.54%) |
Mar 08, 2016 | 7.476 | 7.502 | 7.304 | 7.313 | 26,208,840 | -0.25(-3.29%) |
Mar 07, 2016 | 7.464 | 7.602 | 7.417 | 7.562 | 26,032,888 | +0.09(+1.23%) |
Mar 04, 2016 | 7.419 | 7.491 | 7.360 | 7.470 | 35,218,252 | +0.10(+1.33%) |
Mar 03, 2016 | 7.268 | 7.417 | 7.239 | 7.372 | 91,382,592 | +0.10(+1.43%) |
Mar 02, 2016 | 7.443 | 7.467 | 7.254 | 7.268 | 88,147,152 | -0.03(-0.37%) |
Mar 01, 2016 | 7.239 | 7.388 | 7.183 | 7.295 | 46,747,100 | +0.15(+2.07%) |
Feb 29, 2016 | 7.183 | 7.254 | 7.109 | 7.147 | 29,131,834 | -0.05(-0.70%) |
Feb 26, 2016 | 7.254 | 7.345 | 7.186 | 7.197 | 28,340,562 | -0.01(-0.21%) |
Feb 25, 2016 | 7.230 | 7.311 | 7.120 | 7.212 | 23,026,734 | +0.01(+0.21%) |
Feb 24, 2016 | 7.056 | 7.256 | 6.930 | 7.197 | 31,081,042 | +0.03(+0.45%) |
Feb 23, 2016 | 7.306 | 7.435 | 7.158 | 7.165 | 30,630,486 | -0.27(-3.64%) |
Feb 22, 2016 | 7.477 | 7.556 | 7.409 | 7.435 | 33,191,680 | +0.23(+3.22%) |
Feb 19, 2016 | 7.242 | 7.321 | 7.174 | 7.203 | 111,234,632 | -0.09(-1.25%) |
Feb 18, 2016 | 7.294 | 7.371 | 7.215 | 7.294 | 30,852,776 | -0.00(-0.04%) |
Feb 17, 2016 | 7.162 | 7.400 | 6.980 | 7.297 | 42,944,260 | +0.02(+0.28%) |
Feb 16, 2016 | 7.283 | 7.344 | 7.045 | 7.277 | 38,142,364 | +0.17(+2.36%) |
Feb 12, 2016 | 6.839 | 7.109 | 7.109 | 7.109 | 27,994,236 | +0.23(+3.33%) |
Feb 11, 2016 | 6.951 | 7.036 | 6.770 | 6.880 | 27,932,900 | -0.21(-2.98%) |
Feb 10, 2016 | 7.059 | 7.162 | 7.006 | 7.092 | 41,654,272 | +0.07(+1.05%) |
Feb 09, 2016 | 6.630 | 7.033 | 6.630 | 7.018 | 57,298,228 | +0.26(+3.78%) |
Feb 08, 2016 | 6.654 | 6.777 | 6.548 | 6.762 | 38,473,168 | +0.05(+0.79%) |
Feb 05, 2016 | 6.771 | 6.833 | 6.660 | 6.710 | 22,541,546 | -0.06(-0.95%) |
Feb 04, 2016 | 6.569 | 6.890 | 6.569 | 6.774 | 35,344,684 | +0.20(+3.09%) |
Feb 03, 2016 | 6.566 | 6.621 | 6.360 | 6.571 | 24,832,822 | +0.10(+1.50%) |
Feb 02, 2016 | 6.645 | 6.665 | 6.424 | 6.474 | 23,775,018 | -0.24(-3.63%) |
Feb 01, 2016 | 6.642 | 6.757 | 6.576 | 6.718 | 28,766,970 | -0.05(-0.70%) |
Jan 29, 2016 | 6.627 | 6.767 | 6.621 | 6.765 | 28,961,990 | +0.19(+2.91%) |
Jan 28, 2016 | 6.545 | 6.618 | 6.474 | 6.574 | 21,401,494 | +0.12(+1.82%) |
Jan 27, 2016 | 6.554 | 6.661 | 6.405 | 6.457 | 33,047,454 | -0.09(-1.35%) |
Jan 26, 2016 | 6.509 | 6.563 | 6.469 | 6.545 | 31,346,064 | +0.09(+1.37%) |
Jan 25, 2016 | 6.569 | 6.618 | 6.439 | 6.457 | 19,086,286 | -0.13(-2.01%) |
Jan 22, 2016 | 6.736 | 6.824 | 6.502 | 6.589 | 32,162,754 | +0.02(+0.27%) |
Jan 21, 2016 | 6.466 | 6.702 | 6.366 | 6.571 | 36,430,592 | +0.02(+0.31%) |
Jan 20, 2016 | 6.551 | 6.636 | 6.267 | 6.551 | 35,991,828 | -0.13(-1.94%) |
Jan 19, 2016 | 6.795 | 6.848 | 6.604 | 6.680 | 37,090,776 | -0.01(-0.13%) |
Jan 15, 2016 | 6.539 | 6.689 | 6.689 | 6.689 | 42,938,808 | -0.15(-2.15%) |
Jan 14, 2016 | 6.657 | 6.992 | 6.630 | 6.836 | 56,435,116 | +0.27(+4.07%) |
Jan 13, 2016 | 6.912 | 7.027 | 6.392 | 6.569 | 74,939,768 | -0.40(-5.70%) |
Jan 12, 2016 | 6.930 | 7.095 | 6.821 | 6.965 | 40,454,764 | +0.05(+0.77%) |
Jan 11, 2016 | 6.871 | 6.992 | 6.812 | 6.912 | 37,657,960 | +0.01(+0.17%) |
Jan 08, 2016 | 6.995 | 7.009 | 6.887 | 6.901 | 32,910,332 | -0.04(-0.59%) |
Jan 07, 2016 | 7.001 | 7.142 | 6.933 | 6.942 | 33,469,560 | -0.22(-3.08%) |
Jan 06, 2016 | 7.368 | 7.412 | 7.103 | 7.162 | 28,530,476 | -0.34(-4.54%) |
Jan 05, 2016 | 7.582 | 7.638 | 7.409 | 7.503 | 17,748,916 | -0.08(-1.01%) |