Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.078 | 8.143 | 7.962 | 8.027 | 15,677,954 | -0.08(-0.99%) |
Mar 30, 2016 | 8.078 | 8.209 | 8.034 | 8.107 | 18,156,288 | +0.09(+1.18%) |
Mar 29, 2016 | 8.056 | 8.056 | 7.903 | 8.012 | 18,594,434 | -0.12(-1.43%) |
Mar 28, 2016 | 8.158 | 8.194 | 8.089 | 8.129 | 11,687,004 | -0.01(-0.09%) |
Mar 24, 2016 | 8.121 | 8.136 | 8.136 | 8.136 | 13,508,322 | -0.05(-0.62%) |
Mar 23, 2016 | 8.281 | 8.289 | 8.136 | 8.187 | 16,989,826 | -0.11(-1.31%) |
Mar 22, 2016 | 8.216 | 8.354 | 8.191 | 8.296 | 17,017,904 | -0.01(-0.17%) |
Mar 21, 2016 | 8.252 | 8.380 | 8.238 | 8.310 | 14,575,770 | +0.03(+0.35%) |
Mar 18, 2016 | 8.165 | 8.325 | 8.151 | 8.281 | 31,490,604 | +0.19(+2.34%) |
Mar 17, 2016 | 7.983 | 8.143 | 7.896 | 8.092 | 20,667,406 | +0.09(+1.09%) |
Mar 16, 2016 | 8.107 | 8.245 | 7.969 | 8.005 | 19,821,242 | -0.12(-1.43%) |
Mar 15, 2016 | 8.020 | 8.121 | 7.969 | 8.121 | 16,013,679 | +0.02(+0.27%) |
Mar 14, 2016 | 8.158 | 8.165 | 8.020 | 8.100 | 17,870,680 | -0.06(-0.71%) |
Mar 11, 2016 | 8.063 | 8.187 | 8.023 | 8.158 | 15,627,626 | +0.19(+2.37%) |
Mar 10, 2016 | 7.991 | 8.049 | 7.816 | 7.969 | 17,405,328 | +0.04(+0.55%) |
Mar 09, 2016 | 8.100 | 8.147 | 7.889 | 7.925 | 15,563,200 | -0.14(-1.71%) |
Mar 08, 2016 | 8.209 | 8.241 | 8.020 | 8.063 | 15,597,434 | -0.25(-3.06%) |
Mar 07, 2016 | 8.318 | 8.390 | 8.252 | 8.318 | 11,374,862 | -0.08(-0.95%) |
Mar 04, 2016 | 8.412 | 8.514 | 8.354 | 8.398 | 18,668,118 | +0.06(+0.70%) |
Mar 03, 2016 | 8.223 | 8.340 | 8.158 | 8.340 | 16,707,492 | +0.12(+1.41%) |
Mar 02, 2016 | 7.932 | 8.223 | 7.932 | 8.223 | 30,143,452 | +0.30(+3.76%) |
Mar 01, 2016 | 7.707 | 7.991 | 7.685 | 7.925 | 41,130,296 | +0.25(+3.32%) |
Feb 29, 2016 | 7.787 | 7.798 | 7.598 | 7.671 | 23,892,568 | -0.12(-1.59%) |
Feb 26, 2016 | 7.845 | 7.903 | 7.722 | 7.794 | 29,340,396 | +0.08(+0.99%) |
Feb 25, 2016 | 7.639 | 7.747 | 7.574 | 7.718 | 15,429,582 | +0.11(+1.42%) |
Feb 24, 2016 | 7.559 | 7.629 | 7.386 | 7.610 | 16,020,482 | -0.06(-0.85%) |
Feb 23, 2016 | 7.870 | 7.877 | 7.631 | 7.675 | 14,841,303 | -0.22(-2.74%) |
Feb 22, 2016 | 7.826 | 7.898 | 7.776 | 7.891 | 17,525,896 | +0.17(+2.15%) |
Feb 19, 2016 | 7.624 | 7.776 | 7.574 | 7.725 | 18,627,698 | +0.04(+0.56%) |
Feb 18, 2016 | 7.927 | 7.927 | 7.581 | 7.682 | 42,361,820 | -0.21(-2.65%) |
Feb 17, 2016 | 7.971 | 8.046 | 7.841 | 7.891 | 23,487,576 | +0.01(+0.18%) |
Feb 16, 2016 | 7.805 | 8.000 | 7.642 | 7.877 | 24,455,226 | +0.30(+4.00%) |
Feb 12, 2016 | 7.357 | 7.574 | 7.574 | 7.574 | 21,590,036 | +0.35(+4.90%) |
Feb 11, 2016 | 7.343 | 7.357 | 7.133 | 7.220 | 35,147,848 | -0.38(-4.94%) |
Feb 10, 2016 | 7.754 | 7.797 | 7.545 | 7.595 | 30,667,482 | -0.09(-1.13%) |
Feb 09, 2016 | 7.487 | 7.747 | 7.462 | 7.682 | 19,287,698 | +0.06(+0.85%) |
Feb 08, 2016 | 7.711 | 7.714 | 7.537 | 7.617 | 20,305,366 | -0.18(-2.31%) |
Feb 05, 2016 | 7.956 | 8.014 | 7.776 | 7.797 | 24,029,578 | -0.08(-1.01%) |
Feb 04, 2016 | 7.754 | 7.942 | 7.740 | 7.877 | 23,916,908 | +0.09(+1.21%) |
Feb 03, 2016 | 7.819 | 7.833 | 7.451 | 7.783 | 32,411,962 | +0.01(+0.19%) |
Feb 02, 2016 | 7.877 | 7.877 | 7.725 | 7.768 | 22,863,700 | -0.23(-2.89%) |
Feb 01, 2016 | 8.122 | 8.122 | 7.956 | 8.000 | 19,511,108 | -0.06(-0.72%) |
Jan 29, 2016 | 8.050 | 8.086 | 7.906 | 8.057 | 23,959,166 | +0.06(+0.72%) |
Jan 28, 2016 | 8.036 | 8.122 | 7.909 | 8.000 | 19,379,028 | +0.12(+1.47%) |
Jan 27, 2016 | 7.862 | 8.140 | 7.841 | 7.884 | 23,228,884 | -0.01(-0.18%) |
Jan 26, 2016 | 7.877 | 7.992 | 7.833 | 7.898 | 22,292,744 | +0.06(+0.83%) |
Jan 25, 2016 | 8.144 | 8.166 | 7.805 | 7.833 | 26,168,262 | -0.34(-4.15%) |
Jan 22, 2016 | 8.202 | 8.353 | 8.129 | 8.173 | 27,754,632 | +0.11(+1.34%) |
Jan 21, 2016 | 7.855 | 8.281 | 7.826 | 8.064 | 31,462,988 | -0.02(-0.27%) |
Jan 20, 2016 | 8.014 | 8.173 | 7.783 | 8.086 | 40,879,752 | -0.09(-1.15%) |
Jan 19, 2016 | 8.411 | 8.440 | 8.122 | 8.180 | 20,308,230 | -0.13(-1.56%) |
Jan 15, 2016 | 8.202 | 8.310 | 8.310 | 8.310 | 26,916,662 | -0.23(-2.70%) |
Jan 14, 2016 | 8.505 | 8.606 | 8.339 | 8.541 | 23,420,774 | +0.11(+1.28%) |
Jan 13, 2016 | 8.758 | 8.794 | 8.357 | 8.433 | 30,699,908 | -0.27(-3.07%) |
Jan 12, 2016 | 8.736 | 8.750 | 8.480 | 8.700 | 20,102,344 | +0.08(+0.92%) |
Jan 11, 2016 | 8.656 | 8.711 | 8.483 | 8.620 | 30,939,646 | +0.01(+0.17%) |
Jan 08, 2016 | 8.873 | 8.906 | 8.584 | 8.606 | 19,871,986 | -0.19(-2.13%) |
Jan 07, 2016 | 8.974 | 9.082 | 8.772 | 8.794 | 28,327,932 | -0.32(-3.49%) |
Jan 06, 2016 | 9.162 | 9.249 | 9.090 | 9.111 | 28,736,444 | -0.17(-1.79%) |
Jan 05, 2016 | 9.393 | 9.443 | 9.205 | 9.277 | 24,951,936 | -0.08(-0.85%) |