Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.881 | 7.975 | 7.870 | 7.933 | 79,860 | +0.04(+0.53%) |
Mar 30, 2016 | 7.897 | 7.897 | 7.881 | 7.891 | 64,713 | +0.03(+0.40%) |
Mar 29, 2016 | 7.850 | 7.870 | 7.834 | 7.860 | 92,626 | +0.03(+0.33%) |
Mar 28, 2016 | 7.803 | 7.844 | 7.803 | 7.834 | 154,173 | +0.01(+0.13%) |
Mar 24, 2016 | 7.855 | 7.823 | 7.823 | 7.823 | 70,509 | -0.05(-0.60%) |
Mar 23, 2016 | 7.907 | 7.933 | 7.850 | 7.870 | 120,213 | -0.05(-0.59%) |
Mar 22, 2016 | 7.902 | 7.949 | 7.844 | 7.917 | 163,688 | +0.00(+0.00%) |
Mar 21, 2016 | 7.917 | 7.917 | 7.886 | 7.917 | 54,574 | +0.01(+0.13%) |
Mar 18, 2016 | 7.860 | 7.928 | 7.855 | 7.907 | 107,904 | +0.04(+0.53%) |
Mar 17, 2016 | 7.865 | 7.870 | 7.850 | 7.865 | 114,241 | +0.03(+0.40%) |
Mar 16, 2016 | 7.818 | 7.850 | 7.792 | 7.834 | 126,095 | +0.04(+0.54%) |
Mar 15, 2016 | 7.745 | 7.808 | 7.709 | 7.792 | 132,754 | +0.03(+0.40%) |
Mar 14, 2016 | 7.699 | 7.771 | 7.699 | 7.761 | 142,650 | +0.07(+0.94%) |
Mar 11, 2016 | 7.631 | 7.714 | 7.626 | 7.688 | 134,999 | +0.07(+0.88%) |
Mar 10, 2016 | 7.626 | 7.652 | 7.579 | 7.621 | 178,904 | +0.05(+0.62%) |
Mar 09, 2016 | 7.605 | 7.652 | 7.559 | 7.574 | 145,046 | +0.02(+0.21%) |
Mar 08, 2016 | 7.538 | 7.574 | 7.538 | 7.559 | 55,917 | +0.01(+0.14%) |
Mar 07, 2016 | 7.522 | 7.569 | 7.507 | 7.548 | 118,168 | +0.03(+0.34%) |
Mar 04, 2016 | 7.476 | 7.528 | 7.461 | 7.522 | 182,265 | +0.05(+0.62%) |
Mar 03, 2016 | 7.377 | 7.476 | 7.377 | 7.476 | 168,132 | +0.07(+0.98%) |
Mar 02, 2016 | 7.382 | 7.403 | 7.362 | 7.403 | 76,000 | +0.03(+0.35%) |
Mar 01, 2016 | 7.315 | 7.377 | 7.289 | 7.377 | 151,305 | +0.10(+1.35%) |
Feb 29, 2016 | 7.242 | 7.299 | 7.242 | 7.279 | 107,271 | +0.04(+0.57%) |
Feb 26, 2016 | 7.263 | 7.263 | 7.232 | 7.237 | 192,208 | -0.02(-0.21%) |
Feb 25, 2016 | 7.201 | 7.263 | 7.190 | 7.253 | 131,418 | +0.04(+0.50%) |
Feb 24, 2016 | 7.138 | 7.221 | 7.133 | 7.216 | 113,647 | +0.04(+0.58%) |
Feb 23, 2016 | 7.201 | 7.201 | 7.157 | 7.175 | 132,409 | -0.01(-0.14%) |
Feb 22, 2016 | 7.190 | 7.216 | 7.180 | 7.185 | 200,234 | -0.01(-0.07%) |
Feb 19, 2016 | 7.149 | 7.190 | 7.138 | 7.190 | 170,087 | +0.01(+0.14%) |
Feb 18, 2016 | 7.206 | 7.211 | 7.154 | 7.180 | 134,806 | -0.02(-0.22%) |
Feb 17, 2016 | 7.196 | 7.211 | 7.190 | 7.196 | 179,721 | +0.04(+0.51%) |
Feb 16, 2016 | 7.221 | 7.258 | 7.113 | 7.159 | 197,339 | -0.04(-0.50%) |
Feb 12, 2016 | 7.221 | 7.196 | 7.196 | 7.196 | 96,571 | -0.03(-0.43%) |
Feb 11, 2016 | 7.227 | 7.273 | 7.201 | 7.227 | 231,253 | -0.04(-0.57%) |
Feb 10, 2016 | 7.330 | 7.330 | 7.268 | 7.268 | 250,494 | -0.02(-0.32%) |
Feb 09, 2016 | 7.252 | 7.304 | 7.196 | 7.291 | 171,824 | -0.01(-0.18%) |
Feb 08, 2016 | 7.325 | 7.335 | 7.289 | 7.304 | 125,287 | -0.06(-0.77%) |
Feb 05, 2016 | 7.366 | 7.386 | 7.325 | 7.361 | 99,380 | -0.02(-0.28%) |
Feb 04, 2016 | 7.345 | 7.381 | 7.325 | 7.381 | 152,119 | +0.03(+0.42%) |
Feb 03, 2016 | 7.366 | 7.366 | 7.304 | 7.350 | 188,735 | +0.04(+0.49%) |
Feb 02, 2016 | 7.412 | 7.423 | 7.299 | 7.314 | 394,918 | -0.12(-1.66%) |
Feb 01, 2016 | 7.438 | 7.443 | 7.334 | 7.438 | 753,756 | -0.01(-0.14%) |
Jan 29, 2016 | 7.438 | 7.464 | 7.412 | 7.448 | 442,342 | +0.01(+0.14%) |
Jan 28, 2016 | 7.402 | 7.443 | 7.366 | 7.438 | 197,361 | +0.05(+0.70%) |
Jan 27, 2016 | 7.386 | 7.428 | 7.376 | 7.386 | 119,420 | -0.01(-0.14%) |
Jan 26, 2016 | 7.356 | 7.438 | 7.356 | 7.397 | 166,041 | +0.04(+0.49%) |
Jan 25, 2016 | 7.407 | 7.412 | 7.325 | 7.361 | 213,942 | -0.06(-0.76%) |
Jan 22, 2016 | 7.366 | 7.428 | 7.340 | 7.417 | 162,586 | +0.08(+1.12%) |
Jan 21, 2016 | 7.258 | 7.356 | 7.247 | 7.335 | 515,175 | +0.07(+0.92%) |
Jan 20, 2016 | 7.314 | 7.314 | 7.196 | 7.268 | 397,260 | -0.12(-1.60%) |
Jan 19, 2016 | 7.397 | 7.412 | 7.345 | 7.386 | 341,148 | -0.03(-0.35%) |
Jan 15, 2016 | 7.417 | 7.412 | 7.412 | 7.412 | 545,536 | -0.08(-1.10%) |
Jan 14, 2016 | 7.531 | 7.541 | 7.459 | 7.495 | 310,290 | -0.05(-0.70%) |
Jan 13, 2016 | 7.614 | 7.640 | 7.527 | 7.547 | 359,306 | -0.08(-1.01%) |
Jan 12, 2016 | 7.629 | 7.683 | 7.594 | 7.624 | 243,379 | -0.01(-0.13%) |
Jan 11, 2016 | 7.665 | 7.681 | 7.567 | 7.635 | 399,217 | -0.03(-0.40%) |
Jan 08, 2016 | 7.670 | 7.711 | 7.645 | 7.665 | 269,197 | -0.01(-0.07%) |
Jan 07, 2016 | 7.629 | 7.711 | 7.629 | 7.670 | 165,149 | -0.07(-0.92%) |
Jan 06, 2016 | 7.701 | 7.747 | 7.696 | 7.742 | 176,742 | +0.00(+0.06%) |
Jan 05, 2016 | 7.711 | 7.757 | 7.702 | 7.737 | 183,515 | +0.01(+0.13%) |