Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.057 | 8.300 | 8.032 | 8.211 | 4,279,216 | +0.14(+1.71%) |
Mar 30, 2016 | 8.049 | 8.187 | 7.992 | 8.073 | 2,289,040 | +0.08(+1.02%) |
Mar 29, 2016 | 7.781 | 8.024 | 7.700 | 7.992 | 2,979,177 | +0.19(+2.44%) |
Mar 28, 2016 | 7.825 | 7.857 | 7.729 | 7.801 | 2,029,685 | -0.01(-0.10%) |
Mar 24, 2016 | 7.729 | 7.809 | 7.809 | 7.809 | 2,233,865 | +0.00(+0.00%) |
Mar 23, 2016 | 7.913 | 7.953 | 7.745 | 7.809 | 4,490,332 | -0.10(-1.22%) |
Mar 22, 2016 | 7.793 | 8.001 | 7.737 | 7.905 | 4,814,504 | +0.06(+0.82%) |
Mar 21, 2016 | 7.785 | 7.945 | 7.785 | 7.841 | 3,549,544 | +0.06(+0.72%) |
Mar 18, 2016 | 7.769 | 7.929 | 7.713 | 7.785 | 3,668,205 | +0.07(+0.93%) |
Mar 17, 2016 | 7.665 | 7.737 | 7.489 | 7.713 | 2,564,535 | +0.05(+0.63%) |
Mar 16, 2016 | 7.473 | 7.673 | 7.449 | 7.665 | 1,565,302 | +0.18(+2.35%) |
Mar 15, 2016 | 7.537 | 7.609 | 7.433 | 7.489 | 1,343,557 | -0.10(-1.27%) |
Mar 14, 2016 | 7.649 | 7.745 | 7.521 | 7.585 | 1,755,978 | -0.06(-0.73%) |
Mar 11, 2016 | 7.425 | 7.649 | 7.345 | 7.641 | 2,153,441 | +0.30(+4.03%) |
Mar 10, 2016 | 7.521 | 7.557 | 7.233 | 7.345 | 1,555,801 | -0.14(-1.82%) |
Mar 09, 2016 | 7.609 | 7.609 | 7.441 | 7.481 | 1,592,042 | -0.08(-1.06%) |
Mar 08, 2016 | 7.801 | 7.853 | 7.481 | 7.561 | 3,418,600 | -0.31(-3.97%) |
Mar 07, 2016 | 7.745 | 7.881 | 7.713 | 7.873 | 3,299,566 | +0.09(+1.13%) |
Mar 04, 2016 | 7.705 | 7.733 | 7.625 | 7.785 | 2,708,732 | +0.10(+1.25%) |
Mar 03, 2016 | 7.617 | 7.749 | 7.577 | 7.689 | 2,040,037 | +0.08(+1.05%) |
Mar 02, 2016 | 7.417 | 7.617 | 7.184 | 7.609 | 3,095,010 | +0.18(+2.48%) |
Mar 01, 2016 | 7.176 | 7.449 | 7.160 | 7.425 | 2,669,395 | +0.30(+4.16%) |
Feb 29, 2016 | 7.128 | 7.233 | 7.104 | 7.128 | 3,652,602 | -0.01(-0.11%) |
Feb 26, 2016 | 7.152 | 7.241 | 7.104 | 7.136 | 3,081,621 | +0.01(+0.11%) |
Feb 25, 2016 | 7.016 | 7.152 | 6.872 | 7.128 | 1,892,571 | +0.14(+1.95%) |
Feb 24, 2016 | 6.736 | 6.992 | 6.584 | 6.992 | 3,297,351 | +0.18(+2.59%) |
Feb 23, 2016 | 6.992 | 7.120 | 6.752 | 6.816 | 4,480,065 | -0.10(-1.50%) |
Feb 22, 2016 | 6.928 | 7.024 | 6.888 | 6.920 | 3,831,501 | +0.10(+1.41%) |
Feb 19, 2016 | 6.968 | 6.976 | 6.776 | 6.824 | 3,509,808 | -0.17(-2.41%) |
Feb 18, 2016 | 6.864 | 7.024 | 6.760 | 6.992 | 4,524,636 | +0.16(+2.34%) |
Feb 17, 2016 | 6.752 | 7.112 | 6.648 | 6.832 | 5,674,268 | +0.13(+1.91%) |
Feb 16, 2016 | 6.608 | 6.744 | 6.576 | 6.704 | 3,645,896 | +0.15(+2.32%) |
Feb 12, 2016 | 6.343 | 6.552 | 6.552 | 6.552 | 4,399,435 | +0.26(+4.20%) |
Feb 11, 2016 | 6.367 | 6.422 | 6.223 | 6.287 | 3,046,733 | -0.18(-2.85%) |
Feb 10, 2016 | 6.440 | 6.600 | 6.384 | 6.472 | 2,751,352 | +0.09(+1.38%) |
Feb 09, 2016 | 6.440 | 6.592 | 6.359 | 6.384 | 4,129,733 | -0.14(-2.21%) |
Feb 08, 2016 | 6.536 | 6.568 | 6.384 | 6.528 | 2,885,409 | -0.06(-0.97%) |
Feb 05, 2016 | 6.608 | 6.752 | 6.560 | 6.592 | 3,333,474 | -0.05(-0.72%) |
Feb 04, 2016 | 6.408 | 6.752 | 6.400 | 6.640 | 3,520,039 | +0.20(+3.11%) |
Feb 03, 2016 | 6.424 | 6.496 | 6.207 | 6.440 | 3,351,586 | +0.07(+1.13%) |
Feb 02, 2016 | 6.480 | 6.488 | 6.239 | 6.367 | 3,451,372 | -0.15(-2.33%) |
Feb 01, 2016 | 6.576 | 6.652 | 6.520 | 6.520 | 4,308,189 | -0.13(-1.93%) |
Jan 29, 2016 | 6.576 | 6.704 | 6.556 | 6.648 | 6,525,455 | +0.13(+1.97%) |
Jan 28, 2016 | 6.624 | 6.680 | 6.512 | 6.520 | 3,986,507 | -0.02(-0.25%) |
Jan 27, 2016 | 6.664 | 6.712 | 6.472 | 6.536 | 9,084,550 | -0.14(-2.04%) |
Jan 26, 2016 | 6.367 | 6.768 | 6.367 | 6.672 | 7,483,362 | +0.37(+5.84%) |
Jan 25, 2016 | 6.504 | 6.544 | 6.299 | 6.303 | 3,493,470 | -0.22(-3.44%) |
Jan 22, 2016 | 6.584 | 6.696 | 6.392 | 6.528 | 4,101,711 | +0.07(+1.12%) |
Jan 21, 2016 | 6.343 | 6.696 | 6.263 | 6.456 | 3,412,195 | +0.14(+2.28%) |
Jan 20, 2016 | 6.135 | 6.359 | 5.855 | 6.311 | 6,219,634 | +0.09(+1.42%) |
Jan 19, 2016 | 6.408 | 6.432 | 6.175 | 6.223 | 3,099,812 | -0.15(-2.39%) |
Jan 15, 2016 | 6.448 | 6.376 | 6.376 | 6.376 | 3,258,781 | -0.30(-4.44%) |
Jan 14, 2016 | 6.608 | 6.744 | 6.400 | 6.672 | 4,166,020 | +0.09(+1.34%) |
Jan 13, 2016 | 7.208 | 7.152 | 6.572 | 6.584 | 3,626,076 | -0.62(-8.67%) |
Jan 12, 2016 | 7.337 | 7.401 | 7.120 | 7.208 | 4,829,121 | -0.06(-0.88%) |
Jan 11, 2016 | 7.208 | 7.369 | 7.136 | 7.273 | 2,757,976 | +0.00(+0.00%) |
Jan 08, 2016 | 7.473 | 7.513 | 7.265 | 7.273 | 3,329,205 | -0.17(-2.26%) |
Jan 07, 2016 | 7.449 | 7.585 | 7.425 | 7.441 | 4,061,122 | -0.14(-1.80%) |
Jan 06, 2016 | 7.617 | 7.681 | 7.521 | 7.577 | 3,804,955 | -0.14(-1.87%) |
Jan 05, 2016 | 7.673 | 7.785 | 7.609 | 7.721 | 2,567,995 | +0.07(+0.94%) |