Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.880 | 8.191 | 7.880 | 8.120 | 79,240 | +0.31(+3.97%) |
Mar 30, 2016 | 8.010 | 8.010 | 7.740 | 7.810 | 90,798 | -0.11(-1.39%) |
Mar 29, 2016 | 7.690 | 8.030 | 7.690 | 7.920 | 72,749 | +0.23(+2.99%) |
Mar 28, 2016 | 7.790 | 7.800 | 7.430 | 7.690 | 56,346 | -0.10(-1.28%) |
Mar 24, 2016 | 7.620 | 7.790 | 7.790 | 7.790 | 43,400 | +0.09(+1.17%) |
Mar 23, 2016 | 7.870 | 7.900 | 7.550 | 7.700 | 41,899 | -0.20(-2.53%) |
Mar 22, 2016 | 7.850 | 8.030 | 7.830 | 7.900 | 35,557 | +0.01(+0.13%) |
Mar 21, 2016 | 8.050 | 8.176 | 7.830 | 7.890 | 45,204 | -0.23(-2.83%) |
Mar 18, 2016 | 8.110 | 8.230 | 7.900 | 8.120 | 72,890 | +0.04(+0.50%) |
Mar 17, 2016 | 7.960 | 8.150 | 7.960 | 8.080 | 15,439 | +0.13(+1.64%) |
Mar 16, 2016 | 7.960 | 8.098 | 7.790 | 7.950 | 54,178 | -0.03(-0.38%) |
Mar 15, 2016 | 8.160 | 8.170 | 7.970 | 7.980 | 31,439 | -0.18(-2.21%) |
Mar 14, 2016 | 8.220 | 8.400 | 8.130 | 8.160 | 21,906 | -0.07(-0.85%) |
Mar 11, 2016 | 8.280 | 8.280 | 8.040 | 8.230 | 21,762 | +0.08(+0.98%) |
Mar 10, 2016 | 8.540 | 8.540 | 8.085 | 8.150 | 26,979 | -0.31(-3.66%) |
Mar 09, 2016 | 8.370 | 8.640 | 8.310 | 8.460 | 40,165 | +0.10(+1.20%) |
Mar 08, 2016 | 8.500 | 8.510 | 8.120 | 8.360 | 48,542 | -0.19(-2.22%) |
Mar 07, 2016 | 8.410 | 8.640 | 8.410 | 8.550 | 64,813 | +0.13(+1.54%) |
Mar 04, 2016 | 8.330 | 8.530 | 8.290 | 8.420 | 50,003 | +0.07(+0.90%) |
Mar 03, 2016 | 8.110 | 8.480 | 8.060 | 8.345 | 123,216 | +0.26(+3.15%) |
Mar 02, 2016 | 7.930 | 8.130 | 7.830 | 8.090 | 70,122 | +0.14(+1.76%) |
Mar 01, 2016 | 7.870 | 8.030 | 7.870 | 7.950 | 59,810 | +0.10(+1.27%) |
Feb 29, 2016 | 7.800 | 8.050 | 7.790 | 7.850 | 48,921 | +0.05(+0.64%) |
Feb 26, 2016 | 7.750 | 7.930 | 7.720 | 7.800 | 52,104 | +0.10(+1.30%) |
Feb 25, 2016 | 7.890 | 7.890 | 7.540 | 7.700 | 64,057 | +0.02(+0.26%) |
Feb 24, 2016 | 7.420 | 7.790 | 7.330 | 7.680 | 54,756 | +0.19(+2.54%) |
Feb 23, 2016 | 7.590 | 7.760 | 7.490 | 7.490 | 46,262 | -0.11(-1.45%) |
Feb 22, 2016 | 7.770 | 7.810 | 7.570 | 7.600 | 39,102 | -0.02(-0.26%) |
Feb 19, 2016 | 7.700 | 7.875 | 7.620 | 7.620 | 37,434 | -0.11(-1.42%) |
Feb 18, 2016 | 7.870 | 7.950 | 7.700 | 7.730 | 32,129 | -0.15(-1.90%) |
Feb 17, 2016 | 7.890 | 8.100 | 7.823 | 7.880 | 82,399 | +0.16(+2.07%) |
Feb 16, 2016 | 7.500 | 7.890 | 7.380 | 7.720 | 56,275 | +0.33(+4.47%) |
Feb 12, 2016 | 7.050 | 7.390 | 7.390 | 7.390 | 59,700 | +0.21(+2.92%) |
Feb 11, 2016 | 7.190 | 7.280 | 6.630 | 7.180 | 66,839 | +0.34(+4.97%) |
Feb 10, 2016 | 6.790 | 6.920 | 6.640 | 6.840 | 61,736 | +0.13(+1.94%) |
Feb 09, 2016 | 6.890 | 7.050 | 6.690 | 6.710 | 83,611 | -0.27(-3.87%) |
Feb 08, 2016 | 6.940 | 7.070 | 6.940 | 6.980 | 46,626 | -0.07(-0.99%) |
Feb 05, 2016 | 7.210 | 7.310 | 6.880 | 7.050 | 64,893 | -0.17(-2.35%) |
Feb 04, 2016 | 7.090 | 7.522 | 7.060 | 7.220 | 58,403 | +0.23(+3.29%) |
Feb 03, 2016 | 7.640 | 7.640 | 6.880 | 6.990 | 76,069 | -0.58(-7.66%) |
Feb 02, 2016 | 7.780 | 7.870 | 7.410 | 7.570 | 26,859 | -0.33(-4.18%) |
Feb 01, 2016 | 8.130 | 8.130 | 7.890 | 7.900 | 41,079 | -0.21(-2.59%) |
Jan 29, 2016 | 7.870 | 8.130 | 7.470 | 8.110 | 41,014 | +0.29(+3.71%) |
Jan 28, 2016 | 7.700 | 7.930 | 7.650 | 7.820 | 27,887 | +0.33(+4.41%) |
Jan 27, 2016 | 7.780 | 7.880 | 7.470 | 7.490 | 31,617 | -0.39(-4.95%) |
Jan 26, 2016 | 7.470 | 7.970 | 7.430 | 7.880 | 41,827 | +0.16(+2.07%) |
Jan 25, 2016 | 7.640 | 7.820 | 7.290 | 7.720 | 32,624 | -0.02(-0.26%) |
Jan 22, 2016 | 7.540 | 7.930 | 7.530 | 7.740 | 33,998 | +0.21(+2.79%) |
Jan 21, 2016 | 6.770 | 7.660 | 6.770 | 7.530 | 56,636 | +0.17(+2.31%) |
Jan 20, 2016 | 7.250 | 7.520 | 6.860 | 7.360 | 142,700 | +0.06(+0.82%) |
Jan 19, 2016 | 7.590 | 7.590 | 7.195 | 7.300 | 73,445 | -0.21(-2.80%) |
Jan 15, 2016 | 7.280 | 7.510 | 7.510 | 7.510 | 70,300 | -0.03(-0.40%) |
Jan 14, 2016 | 7.540 | 7.710 | 7.320 | 7.540 | 58,209 | +0.04(+0.53%) |
Jan 13, 2016 | 7.810 | 7.830 | 7.450 | 7.500 | 66,224 | -0.31(-3.97%) |
Jan 12, 2016 | 7.750 | 7.840 | 7.620 | 7.810 | 93,955 | +0.10(+1.30%) |
Jan 11, 2016 | 7.740 | 7.795 | 7.530 | 7.710 | 69,538 | -0.02(-0.26%) |
Jan 08, 2016 | 7.850 | 8.060 | 7.680 | 7.730 | 69,317 | -0.11(-1.40%) |
Jan 07, 2016 | 8.040 | 8.120 | 7.800 | 7.840 | 100,834 | -0.38(-4.62%) |
Jan 06, 2016 | 8.140 | 8.360 | 8.140 | 8.220 | 58,744 | -0.11(-1.32%) |
Jan 05, 2016 | 8.280 | 8.410 | 8.165 | 8.330 | 54,378 | +0.07(+0.85%) |