Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.147 | 8.245 | 8.147 | 8.159 | 440,924 | +0.00(+0.00%) |
Mar 30, 2016 | 8.159 | 8.257 | 8.098 | 8.159 | 174,365 | +0.00(+0.00%) |
Mar 29, 2016 | 8.005 | 8.195 | 7.945 | 8.159 | 248,521 | +0.14(+1.78%) |
Mar 28, 2016 | 8.040 | 8.052 | 7.914 | 8.017 | 130,714 | +0.01(+0.15%) |
Mar 24, 2016 | 7.886 | 8.005 | 8.005 | 8.005 | 140,910 | +0.10(+1.20%) |
Mar 23, 2016 | 8.124 | 8.136 | 7.910 | 7.910 | 184,640 | -0.23(-2.78%) |
Mar 22, 2016 | 8.088 | 8.183 | 8.040 | 8.136 | 113,047 | -0.01(-0.15%) |
Mar 21, 2016 | 8.171 | 8.207 | 8.040 | 8.147 | 304,811 | -0.08(-1.01%) |
Mar 18, 2016 | 8.195 | 8.231 | 8.112 | 8.231 | 421,988 | +0.10(+1.17%) |
Mar 17, 2016 | 7.910 | 8.171 | 7.850 | 8.136 | 257,088 | +0.20(+2.55%) |
Mar 16, 2016 | 7.814 | 7.933 | 7.755 | 7.933 | 106,695 | +0.12(+1.52%) |
Mar 15, 2016 | 7.933 | 7.957 | 7.803 | 7.814 | 117,030 | -0.15(-1.94%) |
Mar 14, 2016 | 7.993 | 8.017 | 7.874 | 7.969 | 133,188 | -0.02(-0.30%) |
Mar 11, 2016 | 7.850 | 8.005 | 7.803 | 7.993 | 157,325 | +0.18(+2.28%) |
Mar 10, 2016 | 7.779 | 7.827 | 7.624 | 7.814 | 218,742 | +0.04(+0.46%) |
Mar 09, 2016 | 7.826 | 7.874 | 7.719 | 7.779 | 126,575 | +0.01(+0.15%) |
Mar 08, 2016 | 7.933 | 7.957 | 7.719 | 7.767 | 186,654 | -0.19(-2.39%) |
Mar 07, 2016 | 7.886 | 7.957 | 7.826 | 7.957 | 146,268 | +0.08(+1.06%) |
Mar 04, 2016 | 7.838 | 7.969 | 7.803 | 7.874 | 295,461 | +0.01(+0.15%) |
Mar 03, 2016 | 7.660 | 7.874 | 7.600 | 7.862 | 284,944 | +0.23(+2.96%) |
Mar 02, 2016 | 7.577 | 7.648 | 7.529 | 7.636 | 163,925 | +0.05(+0.63%) |
Mar 01, 2016 | 7.588 | 7.612 | 7.481 | 7.588 | 165,586 | +0.04(+0.47%) |
Feb 29, 2016 | 7.481 | 7.648 | 7.481 | 7.553 | 213,317 | +0.07(+0.95%) |
Feb 26, 2016 | 7.493 | 7.648 | 7.446 | 7.481 | 151,272 | +0.00(+0.00%) |
Feb 25, 2016 | 7.327 | 7.481 | 7.303 | 7.481 | 190,773 | +0.19(+2.61%) |
Feb 24, 2016 | 7.243 | 7.327 | 7.080 | 7.291 | 181,399 | -0.01(-0.16%) |
Feb 23, 2016 | 7.398 | 7.458 | 7.291 | 7.303 | 189,456 | -0.10(-1.29%) |
Feb 22, 2016 | 7.339 | 7.458 | 7.279 | 7.398 | 189,967 | +0.11(+1.47%) |
Feb 19, 2016 | 7.065 | 7.291 | 7.017 | 7.291 | 236,008 | +0.21(+3.03%) |
Feb 18, 2016 | 7.006 | 7.101 | 6.922 | 7.077 | 210,045 | +0.10(+1.36%) |
Feb 17, 2016 | 6.875 | 7.136 | 6.780 | 6.982 | 243,672 | +0.11(+1.56%) |
Feb 16, 2016 | 6.851 | 6.887 | 6.696 | 6.875 | 145,721 | +0.12(+1.76%) |
Feb 12, 2016 | 6.661 | 6.756 | 6.756 | 6.756 | 171,850 | +0.14(+2.16%) |
Feb 11, 2016 | 6.577 | 6.601 | 6.554 | 6.613 | 169,598 | -0.11(-1.59%) |
Feb 10, 2016 | 6.803 | 6.863 | 6.696 | 6.720 | 112,009 | -0.06(-0.88%) |
Feb 09, 2016 | 6.875 | 6.922 | 6.661 | 6.780 | 181,011 | -0.17(-2.40%) |
Feb 08, 2016 | 7.017 | 7.041 | 6.803 | 6.946 | 235,506 | -0.10(-1.35%) |
Feb 05, 2016 | 7.101 | 7.210 | 7.017 | 7.041 | 192,306 | -0.07(-1.00%) |
Feb 04, 2016 | 7.136 | 7.303 | 7.029 | 7.113 | 160,231 | -0.06(-0.83%) |
Feb 03, 2016 | 7.029 | 7.208 | 6.994 | 7.172 | 224,572 | +0.17(+2.38%) |
Feb 02, 2016 | 7.006 | 7.053 | 6.899 | 7.006 | 127,015 | -0.05(-0.67%) |
Feb 01, 2016 | 7.077 | 7.160 | 7.017 | 7.053 | 257,933 | -0.08(-1.17%) |
Jan 29, 2016 | 6.887 | 7.136 | 6.815 | 7.136 | 291,490 | +0.31(+4.53%) |
Jan 28, 2016 | 6.815 | 6.946 | 6.780 | 6.827 | 98,787 | +0.07(+1.06%) |
Jan 27, 2016 | 6.863 | 6.922 | 6.732 | 6.756 | 151,604 | -0.14(-2.07%) |
Jan 26, 2016 | 6.554 | 6.946 | 6.542 | 6.899 | 289,616 | +0.36(+5.45%) |
Jan 25, 2016 | 6.780 | 6.839 | 6.542 | 6.542 | 213,407 | -0.29(-4.18%) |
Jan 22, 2016 | 6.661 | 6.875 | 6.589 | 6.827 | 251,629 | +0.29(+4.36%) |
Jan 21, 2016 | 6.542 | 6.720 | 6.512 | 6.542 | 276,075 | -0.01(-0.18%) |
Jan 20, 2016 | 6.637 | 6.673 | 6.221 | 6.554 | 609,500 | -0.19(-2.82%) |
Jan 19, 2016 | 6.958 | 6.970 | 6.708 | 6.744 | 335,198 | -0.19(-2.74%) |
Jan 15, 2016 | 7.077 | 6.934 | 6.934 | 6.934 | 352,865 | -0.30(-4.11%) |
Jan 14, 2016 | 7.196 | 7.279 | 6.994 | 7.232 | 335,482 | +0.08(+1.16%) |
Jan 13, 2016 | 7.458 | 7.458 | 7.065 | 7.148 | 368,543 | -0.31(-4.15%) |
Jan 12, 2016 | 7.660 | 7.660 | 7.339 | 7.458 | 243,950 | -0.13(-1.72%) |
Jan 11, 2016 | 7.600 | 7.624 | 7.541 | 7.588 | 109,595 | +0.05(+0.63%) |
Jan 08, 2016 | 7.636 | 7.660 | 7.529 | 7.541 | 194,083 | -0.08(-1.09%) |
Jan 07, 2016 | 7.731 | 7.758 | 7.612 | 7.624 | 209,352 | -0.20(-2.58%) |
Jan 06, 2016 | 7.684 | 7.886 | 7.684 | 7.826 | 206,069 | +0.06(+0.77%) |
Jan 05, 2016 | 7.588 | 7.803 | 7.565 | 7.767 | 216,762 | +0.21(+2.83%) |