Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.797 | 8.816 | 8.657 | 8.726 | 38,776,828 | -0.03(-0.36%) |
Mar 30, 2016 | 8.699 | 8.878 | 8.694 | 8.758 | 38,453,916 | +0.09(+1.05%) |
Mar 29, 2016 | 8.493 | 8.687 | 8.474 | 8.667 | 26,725,048 | +0.14(+1.61%) |
Mar 28, 2016 | 8.430 | 8.567 | 8.420 | 8.530 | 27,091,150 | +0.09(+1.02%) |
Mar 24, 2016 | 8.356 | 8.444 | 8.444 | 8.444 | 25,005,424 | +0.01(+0.15%) |
Mar 23, 2016 | 8.327 | 8.493 | 8.290 | 8.432 | 43,793,412 | +0.14(+1.71%) |
Mar 22, 2016 | 8.278 | 8.348 | 8.187 | 8.290 | 24,704,350 | -0.01(-0.18%) |
Mar 21, 2016 | 8.207 | 8.307 | 8.119 | 8.305 | 34,480,360 | +0.02(+0.30%) |
Mar 18, 2016 | 8.133 | 8.388 | 8.082 | 8.280 | 55,686,576 | +0.24(+3.02%) |
Mar 17, 2016 | 8.077 | 8.116 | 7.928 | 8.038 | 36,103,944 | -0.07(-0.85%) |
Mar 16, 2016 | 7.812 | 8.133 | 7.776 | 8.106 | 37,121,076 | +0.24(+2.99%) |
Mar 15, 2016 | 7.869 | 7.920 | 7.734 | 7.871 | 23,092,502 | -0.04(-0.50%) |
Mar 14, 2016 | 7.854 | 7.942 | 7.817 | 7.910 | 19,427,572 | +0.02(+0.25%) |
Mar 11, 2016 | 7.874 | 7.893 | 7.781 | 7.891 | 28,317,292 | +0.13(+1.70%) |
Mar 10, 2016 | 7.817 | 7.861 | 7.602 | 7.759 | 29,203,730 | -0.01(-0.16%) |
Mar 09, 2016 | 7.844 | 7.855 | 7.670 | 7.771 | 22,742,090 | -0.00(-0.06%) |
Mar 08, 2016 | 7.839 | 7.886 | 7.750 | 7.776 | 28,066,140 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.981 | 7.816 | 7.920 | 24,521,538 | -0.05(-0.65%) |
Mar 04, 2016 | 8.057 | 8.065 | 7.910 | 7.972 | 17,895,398 | -0.02(-0.31%) |
Mar 03, 2016 | 8.057 | 8.092 | 7.888 | 7.996 | 30,823,804 | -0.07(-0.88%) |
Mar 02, 2016 | 7.976 | 8.096 | 7.962 | 8.067 | 23,870,006 | +0.05(+0.58%) |
Mar 01, 2016 | 7.700 | 8.021 | 7.688 | 8.021 | 35,586,404 | +0.34(+4.43%) |
Feb 29, 2016 | 7.741 | 7.842 | 7.675 | 7.680 | 33,007,172 | -0.05(-0.65%) |
Feb 26, 2016 | 7.818 | 7.837 | 7.652 | 7.730 | 37,084,268 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,818,740 | +0.02(+0.22%) |
Feb 24, 2016 | 7.679 | 7.776 | 7.467 | 7.765 | 34,509,952 | +0.05(+0.70%) |
Feb 23, 2016 | 7.630 | 7.782 | 7.594 | 7.711 | 37,840,196 | +0.02(+0.25%) |
Feb 22, 2016 | 7.535 | 7.777 | 7.521 | 7.691 | 46,069,492 | +0.26(+3.55%) |
Feb 19, 2016 | 7.291 | 7.494 | 7.235 | 7.428 | 53,852,412 | +0.10(+1.33%) |
Feb 18, 2016 | 7.303 | 7.558 | 7.296 | 7.330 | 109,486,248 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.642 | 6.749 | 78,828,696 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.349 | 6.586 | 49,701,380 | +0.31(+4.90%) |
Feb 12, 2016 | 6.271 | 6.278 | 6.278 | 6.278 | 34,917,696 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,848,992 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.171 | 6.205 | 34,403,708 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,580,732 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.383 | 6.064 | 6.154 | 62,375,548 | -0.30(-4.58%) |
Feb 05, 2016 | 6.837 | 6.913 | 6.430 | 6.449 | 61,515,720 | -0.43(-6.31%) |
Feb 04, 2016 | 6.891 | 7.040 | 6.815 | 6.884 | 35,667,860 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.931 | 6.723 | 6.881 | 33,479,054 | +0.03(+0.50%) |
Feb 02, 2016 | 7.076 | 7.113 | 6.798 | 6.847 | 35,029,616 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.186 | 7.079 | 7.150 | 29,698,726 | +0.00(+0.03%) |
Jan 29, 2016 | 6.903 | 7.161 | 6.876 | 7.147 | 31,812,226 | +0.30(+4.42%) |
Jan 28, 2016 | 6.976 | 7.001 | 6.730 | 6.845 | 28,356,802 | -0.08(-1.09%) |
Jan 27, 2016 | 6.993 | 7.014 | 6.787 | 6.920 | 23,735,862 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.031 | 6.878 | 7.003 | 23,355,982 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.019 | 6.919 | 6.935 | 27,736,968 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.898 | 6.942 | 26,434,210 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,326,808 | +0.08(+1.16%) |
Jan 20, 2016 | 6.542 | 6.791 | 6.454 | 6.705 | 49,298,264 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.942 | 6.641 | 6.669 | 46,490,144 | +0.05(+0.81%) |
Jan 15, 2016 | 6.715 | 6.615 | 6.615 | 6.615 | 86,209,472 | -0.38(-5.44%) |
Jan 14, 2016 | 6.993 | 7.076 | 6.788 | 6.996 | 61,495,656 | -0.14(-2.02%) |
Jan 13, 2016 | 7.420 | 7.469 | 7.133 | 7.140 | 49,348,364 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.313 | 7.364 | 48,084,628 | +0.12(+1.68%) |
Jan 11, 2016 | 7.237 | 7.294 | 7.113 | 7.242 | 41,942,688 | +0.01(+0.17%) |
Jan 08, 2016 | 7.484 | 7.491 | 7.214 | 7.230 | 40,824,668 | -0.16(-2.15%) |
Jan 07, 2016 | 7.501 | 7.553 | 7.291 | 7.389 | 66,101,324 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.930 | 7.603 | 7.694 | 46,022,888 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.930 | 8.026 | 50,172,392 | +0.13(+1.61%) |