Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.894 | 7.942 | 7.882 | 7.918 | 3,428,477 | -0.02(-0.20%) |
Mar 30, 2016 | 7.934 | 7.969 | 7.898 | 7.934 | 6,523,702 | +0.24(+3.18%) |
Mar 29, 2016 | 7.523 | 7.713 | 7.515 | 7.689 | 3,325,359 | +0.14(+1.88%) |
Mar 28, 2016 | 7.571 | 7.586 | 7.531 | 7.547 | 3,816,828 | +0.02(+0.21%) |
Mar 24, 2016 | 7.515 | 7.531 | 7.531 | 7.531 | 3,436,903 | -0.07(-0.93%) |
Mar 23, 2016 | 7.705 | 7.713 | 7.586 | 7.602 | 2,117,247 | -0.13(-1.73%) |
Mar 22, 2016 | 7.618 | 7.758 | 7.610 | 7.736 | 2,216,734 | +0.04(+0.51%) |
Mar 21, 2016 | 7.705 | 7.752 | 7.657 | 7.697 | 3,197,078 | -0.06(-0.71%) |
Mar 18, 2016 | 7.642 | 7.780 | 7.626 | 7.752 | 3,805,418 | +0.11(+1.45%) |
Mar 17, 2016 | 7.571 | 7.685 | 7.563 | 7.642 | 3,532,637 | +0.05(+0.62%) |
Mar 16, 2016 | 7.444 | 7.610 | 7.436 | 7.594 | 2,531,206 | +0.08(+1.10%) |
Mar 15, 2016 | 7.476 | 7.523 | 7.460 | 7.511 | 3,599,513 | +0.02(+0.26%) |
Mar 14, 2016 | 7.468 | 7.507 | 7.429 | 7.492 | 2,333,094 | +0.03(+0.42%) |
Mar 11, 2016 | 7.413 | 7.468 | 7.393 | 7.460 | 2,755,698 | +0.21(+2.94%) |
Mar 10, 2016 | 7.294 | 7.365 | 7.215 | 7.247 | 3,186,492 | -0.06(-0.76%) |
Mar 09, 2016 | 7.326 | 7.342 | 7.271 | 7.302 | 2,797,037 | +0.00(+0.00%) |
Mar 08, 2016 | 7.342 | 7.348 | 7.275 | 7.302 | 2,197,881 | -0.09(-1.18%) |
Mar 07, 2016 | 7.326 | 7.405 | 7.310 | 7.389 | 2,453,882 | +0.02(+0.32%) |
Mar 04, 2016 | 7.357 | 7.413 | 7.286 | 7.365 | 4,361,606 | -0.02(-0.21%) |
Mar 03, 2016 | 7.279 | 7.389 | 7.279 | 7.381 | 3,094,244 | +0.04(+0.54%) |
Mar 02, 2016 | 7.326 | 7.350 | 7.255 | 7.342 | 2,855,975 | -0.03(-0.43%) |
Mar 01, 2016 | 7.271 | 7.405 | 7.263 | 7.373 | 4,588,712 | +0.13(+1.80%) |
Feb 29, 2016 | 7.286 | 7.326 | 7.239 | 7.243 | 2,096,405 | -0.02(-0.27%) |
Feb 26, 2016 | 7.357 | 7.357 | 7.247 | 7.263 | 6,210,827 | -0.11(-1.50%) |
Feb 25, 2016 | 7.263 | 7.388 | 7.223 | 7.373 | 3,536,105 | +0.10(+1.41%) |
Feb 24, 2016 | 7.152 | 7.294 | 7.136 | 7.271 | 2,939,758 | -0.01(-0.11%) |
Feb 23, 2016 | 7.334 | 7.342 | 7.259 | 7.279 | 3,422,108 | -0.09(-1.18%) |
Feb 22, 2016 | 7.365 | 7.413 | 7.350 | 7.365 | 2,935,507 | +0.08(+1.08%) |
Feb 19, 2016 | 7.279 | 7.294 | 7.231 | 7.286 | 4,883,531 | -0.02(-0.32%) |
Feb 18, 2016 | 7.342 | 7.350 | 7.263 | 7.310 | 5,629,893 | +0.08(+1.09%) |
Feb 17, 2016 | 7.144 | 7.247 | 7.144 | 7.231 | 5,962,529 | +0.08(+1.10%) |
Feb 16, 2016 | 7.097 | 7.176 | 7.042 | 7.152 | 5,642,606 | +0.28(+4.02%) |
Feb 12, 2016 | 6.773 | 6.876 | 6.876 | 6.876 | 3,388,134 | +0.13(+1.99%) |
Feb 11, 2016 | 6.765 | 6.789 | 6.679 | 6.742 | 4,453,944 | -0.06(-0.93%) |
Feb 10, 2016 | 6.813 | 6.892 | 6.797 | 6.805 | 6,624,143 | +0.05(+0.70%) |
Feb 09, 2016 | 6.663 | 6.813 | 6.655 | 6.758 | 5,613,940 | -0.04(-0.58%) |
Feb 08, 2016 | 6.829 | 6.848 | 6.710 | 6.797 | 5,245,467 | -0.12(-1.71%) |
Feb 05, 2016 | 7.010 | 7.022 | 6.915 | 6.915 | 4,372,654 | -0.13(-1.79%) |
Feb 04, 2016 | 6.963 | 7.077 | 6.955 | 7.042 | 3,260,028 | +0.10(+1.48%) |
Feb 03, 2016 | 6.963 | 6.971 | 6.813 | 6.939 | 5,544,824 | +0.20(+2.93%) |
Feb 02, 2016 | 6.797 | 6.821 | 6.718 | 6.742 | 5,831,345 | -0.19(-2.73%) |
Feb 01, 2016 | 6.892 | 6.939 | 6.852 | 6.931 | 7,844,657 | -0.09(-1.35%) |
Jan 29, 2016 | 6.876 | 7.034 | 6.860 | 7.026 | 6,847,193 | +0.12(+1.71%) |
Jan 28, 2016 | 6.971 | 6.979 | 6.860 | 6.908 | 7,910,968 | -0.19(-2.67%) |
Jan 27, 2016 | 7.105 | 7.192 | 7.065 | 7.097 | 9,486,860 | -0.49(-6.45%) |
Jan 26, 2016 | 7.531 | 7.610 | 7.500 | 7.586 | 7,191,002 | +0.22(+3.00%) |
Jan 25, 2016 | 7.357 | 7.421 | 7.330 | 7.365 | 5,329,452 | -0.01(-0.11%) |
Jan 22, 2016 | 7.302 | 7.397 | 7.279 | 7.373 | 5,867,044 | +0.44(+6.38%) |
Jan 21, 2016 | 6.797 | 6.971 | 6.758 | 6.931 | 4,910,857 | -0.02(-0.23%) |
Jan 20, 2016 | 6.915 | 6.994 | 6.805 | 6.947 | 6,445,044 | -0.06(-0.79%) |
Jan 19, 2016 | 7.176 | 7.200 | 6.955 | 7.002 | 11,799,646 | +0.14(+2.07%) |
Jan 15, 2016 | 6.813 | 6.860 | 6.860 | 6.860 | 13,047,111 | -0.42(-5.75%) |
Jan 14, 2016 | 7.192 | 7.330 | 7.136 | 7.279 | 4,197,432 | +0.09(+1.32%) |
Jan 13, 2016 | 7.334 | 7.389 | 7.180 | 7.184 | 4,133,996 | -0.11(-1.52%) |
Jan 12, 2016 | 7.318 | 7.357 | 7.215 | 7.294 | 5,517,506 | +0.04(+0.54%) |
Jan 11, 2016 | 7.263 | 7.279 | 7.184 | 7.255 | 4,830,916 | +0.07(+0.99%) |
Jan 08, 2016 | 7.263 | 7.302 | 7.176 | 7.184 | 5,450,279 | +0.03(+0.44%) |
Jan 07, 2016 | 7.097 | 7.207 | 7.073 | 7.152 | 5,428,029 | -0.07(-0.98%) |
Jan 06, 2016 | 7.231 | 7.271 | 7.192 | 7.223 | 3,366,567 | -0.10(-1.40%) |
Jan 05, 2016 | 7.389 | 7.413 | 7.302 | 7.326 | 4,524,552 | -0.17(-2.21%) |