Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.440 | 8.540 | 8.374 | 8.440 | 163,624 | +0.03(+0.32%) |
Mar 30, 2016 | 8.527 | 8.527 | 8.393 | 8.413 | 159,183 | -0.11(-1.33%) |
Mar 29, 2016 | 8.087 | 8.540 | 8.087 | 8.527 | 167,897 | +0.39(+4.83%) |
Mar 28, 2016 | 8.094 | 8.187 | 8.001 | 8.134 | 168,173 | +0.00(+0.00%) |
Mar 24, 2016 | 7.901 | 8.134 | 8.134 | 8.134 | 188,695 | +0.19(+2.35%) |
Mar 23, 2016 | 8.154 | 8.187 | 7.921 | 7.948 | 188,931 | -0.18(-2.21%) |
Mar 22, 2016 | 7.941 | 8.187 | 7.888 | 8.127 | 170,134 | +0.20(+2.52%) |
Mar 21, 2016 | 7.908 | 8.081 | 7.868 | 7.928 | 163,271 | +0.03(+0.34%) |
Mar 18, 2016 | 8.027 | 8.121 | 7.841 | 7.901 | 818,138 | -0.07(-0.84%) |
Mar 17, 2016 | 7.921 | 8.194 | 7.868 | 7.967 | 367,763 | +0.01(+0.17%) |
Mar 16, 2016 | 7.721 | 7.967 | 7.661 | 7.954 | 214,897 | +0.21(+2.75%) |
Mar 15, 2016 | 7.495 | 7.768 | 7.428 | 7.741 | 330,688 | +0.19(+2.56%) |
Mar 14, 2016 | 7.701 | 7.768 | 7.522 | 7.548 | 190,036 | -0.17(-2.24%) |
Mar 11, 2016 | 7.615 | 7.721 | 7.522 | 7.721 | 194,108 | +0.24(+3.23%) |
Mar 10, 2016 | 7.722 | 7.722 | 7.375 | 7.480 | 304,825 | -0.18(-2.39%) |
Mar 09, 2016 | 7.585 | 7.951 | 7.585 | 7.663 | 371,022 | -0.20(-2.58%) |
Mar 08, 2016 | 7.873 | 8.023 | 7.539 | 7.866 | 566,940 | -0.17(-2.12%) |
Mar 07, 2016 | 8.128 | 8.331 | 7.925 | 8.036 | 259,566 | -0.09(-1.13%) |
Mar 04, 2016 | 8.259 | 8.268 | 8.019 | 8.128 | 318,073 | -0.17(-2.05%) |
Mar 03, 2016 | 8.246 | 8.331 | 8.121 | 8.298 | 162,625 | +0.01(+0.08%) |
Mar 02, 2016 | 7.977 | 8.304 | 7.977 | 8.291 | 220,758 | +0.28(+3.51%) |
Mar 01, 2016 | 7.977 | 8.023 | 7.817 | 8.010 | 134,270 | +0.09(+1.16%) |
Feb 29, 2016 | 7.859 | 8.102 | 7.828 | 7.918 | 242,644 | +0.04(+0.50%) |
Feb 26, 2016 | 7.866 | 8.003 | 7.804 | 7.879 | 134,679 | +0.02(+0.25%) |
Feb 25, 2016 | 7.657 | 7.886 | 7.657 | 7.859 | 104,050 | +0.21(+2.74%) |
Feb 24, 2016 | 7.460 | 7.670 | 7.395 | 7.650 | 131,579 | +0.16(+2.10%) |
Feb 23, 2016 | 7.755 | 7.787 | 7.493 | 7.493 | 185,268 | -0.25(-3.21%) |
Feb 22, 2016 | 7.755 | 7.755 | 7.624 | 7.742 | 211,627 | +0.00(+0.00%) |
Feb 19, 2016 | 7.558 | 7.823 | 7.558 | 7.742 | 103,812 | +0.18(+2.34%) |
Feb 18, 2016 | 7.558 | 7.611 | 7.481 | 7.565 | 104,426 | +0.00(+0.00%) |
Feb 17, 2016 | 7.493 | 7.604 | 7.418 | 7.565 | 194,608 | +0.14(+1.94%) |
Feb 16, 2016 | 7.336 | 7.491 | 7.257 | 7.421 | 195,316 | +0.14(+1.98%) |
Feb 12, 2016 | 7.284 | 7.277 | 7.277 | 7.277 | 104,368 | +0.05(+0.63%) |
Feb 11, 2016 | 6.989 | 7.375 | 6.976 | 7.231 | 362,787 | +0.19(+2.70%) |
Feb 10, 2016 | 7.100 | 7.264 | 7.041 | 7.041 | 166,001 | -0.01(-0.19%) |
Feb 09, 2016 | 7.238 | 7.284 | 7.041 | 7.055 | 311,614 | -0.23(-3.14%) |
Feb 08, 2016 | 7.473 | 7.493 | 7.063 | 7.284 | 460,692 | -0.29(-3.80%) |
Feb 05, 2016 | 7.846 | 7.899 | 7.480 | 7.572 | 417,389 | -0.29(-3.74%) |
Feb 04, 2016 | 7.879 | 7.964 | 7.846 | 7.866 | 141,959 | -0.07(-0.83%) |
Feb 03, 2016 | 8.036 | 8.154 | 7.886 | 7.931 | 400,130 | -0.01(-0.08%) |
Feb 02, 2016 | 7.892 | 7.984 | 7.729 | 7.938 | 324,617 | +0.01(+0.08%) |
Feb 01, 2016 | 7.853 | 7.971 | 7.755 | 7.931 | 182,834 | +0.05(+0.58%) |
Jan 29, 2016 | 7.598 | 7.918 | 7.598 | 7.886 | 294,428 | +0.29(+3.88%) |
Jan 28, 2016 | 7.676 | 7.689 | 7.536 | 7.591 | 154,829 | +0.01(+0.17%) |
Jan 27, 2016 | 7.657 | 7.689 | 7.447 | 7.578 | 204,171 | -0.06(-0.77%) |
Jan 26, 2016 | 7.663 | 7.683 | 7.375 | 7.637 | 226,687 | +0.05(+0.69%) |
Jan 25, 2016 | 7.644 | 7.715 | 7.526 | 7.585 | 143,402 | -0.10(-1.36%) |
Jan 22, 2016 | 7.729 | 7.801 | 7.600 | 7.689 | 188,693 | +0.10(+1.38%) |
Jan 21, 2016 | 7.532 | 7.637 | 7.284 | 7.585 | 305,211 | +0.08(+1.05%) |
Jan 20, 2016 | 7.657 | 7.683 | 6.876 | 7.506 | 650,892 | -0.29(-3.69%) |
Jan 19, 2016 | 7.853 | 7.884 | 7.702 | 7.794 | 363,464 | -0.01(-0.17%) |
Jan 15, 2016 | 7.820 | 7.807 | 7.807 | 7.807 | 315,245 | -0.13(-1.65%) |
Jan 14, 2016 | 7.840 | 7.997 | 7.650 | 7.938 | 257,488 | +0.11(+1.42%) |
Jan 13, 2016 | 8.056 | 8.081 | 7.722 | 7.827 | 403,841 | -0.23(-2.84%) |
Jan 12, 2016 | 8.219 | 8.219 | 7.937 | 8.056 | 287,458 | +0.03(+0.33%) |
Jan 11, 2016 | 7.918 | 8.062 | 7.879 | 8.030 | 342,356 | +0.11(+1.40%) |
Jan 08, 2016 | 8.102 | 8.167 | 7.853 | 7.918 | 382,061 | -0.17(-2.10%) |
Jan 07, 2016 | 8.187 | 8.226 | 8.062 | 8.089 | 317,491 | -0.22(-2.60%) |
Jan 06, 2016 | 8.396 | 8.514 | 8.193 | 8.304 | 247,943 | -0.13(-1.55%) |
Jan 05, 2016 | 8.422 | 8.514 | 8.304 | 8.435 | 239,047 | +0.01(+0.08%) |