Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.064 | 8.218 | 8.064 | 8.130 | 507,744 | +0.05(+0.64%) |
Feb 26, 2016 | 8.181 | 8.233 | 8.079 | 8.079 | 301,943 | -0.06(-0.72%) |
Feb 25, 2016 | 7.976 | 8.174 | 7.976 | 8.137 | 193,789 | +0.16(+2.02%) |
Feb 24, 2016 | 7.939 | 8.005 | 7.875 | 7.976 | 277,692 | +0.01(+0.09%) |
Feb 23, 2016 | 8.049 | 8.144 | 7.961 | 7.969 | 432,720 | -0.09(-1.09%) |
Feb 22, 2016 | 8.005 | 8.159 | 8.005 | 8.057 | 430,560 | +0.07(+0.92%) |
Feb 19, 2016 | 7.998 | 8.079 | 7.961 | 7.983 | 574,416 | -0.04(-0.55%) |
Feb 18, 2016 | 7.778 | 8.057 | 7.748 | 8.027 | 605,788 | +0.28(+3.60%) |
Feb 17, 2016 | 7.748 | 7.859 | 7.719 | 7.748 | 398,109 | -0.01(-0.19%) |
Feb 16, 2016 | 7.748 | 7.814 | 7.734 | 7.763 | 288,900 | +0.02(+0.28%) |
Feb 12, 2016 | 7.719 | 7.741 | 7.741 | 7.741 | 485,721 | +0.02(+0.29%) |
Feb 11, 2016 | 7.668 | 7.792 | 7.631 | 7.719 | 654,503 | -0.10(-1.22%) |
Feb 10, 2016 | 7.721 | 7.851 | 7.641 | 7.814 | 758,683 | +0.09(+1.12%) |
Feb 09, 2016 | 7.518 | 7.786 | 7.511 | 7.728 | 704,960 | +0.17(+2.30%) |
Feb 08, 2016 | 7.482 | 7.576 | 7.352 | 7.554 | 371,323 | +0.07(+0.97%) |
Feb 05, 2016 | 7.359 | 7.525 | 7.330 | 7.482 | 518,808 | +0.12(+1.67%) |
Feb 04, 2016 | 7.359 | 7.395 | 7.294 | 7.359 | 227,079 | +0.01(+0.10%) |
Feb 03, 2016 | 7.352 | 7.424 | 7.301 | 7.352 | 235,318 | +0.03(+0.39%) |
Feb 02, 2016 | 7.388 | 7.402 | 7.272 | 7.323 | 231,237 | -0.11(-1.46%) |
Feb 01, 2016 | 7.402 | 7.475 | 7.388 | 7.431 | 279,456 | +0.00(+0.00%) |
Jan 29, 2016 | 7.316 | 7.439 | 7.316 | 7.431 | 561,083 | +0.13(+1.78%) |
Jan 28, 2016 | 7.308 | 7.395 | 7.280 | 7.301 | 285,786 | +0.03(+0.40%) |
Jan 27, 2016 | 7.417 | 7.424 | 7.265 | 7.272 | 206,366 | -0.14(-1.95%) |
Jan 26, 2016 | 7.330 | 7.446 | 7.330 | 7.417 | 242,782 | +0.09(+1.28%) |
Jan 25, 2016 | 7.359 | 7.410 | 7.301 | 7.323 | 211,046 | -0.05(-0.69%) |
Jan 22, 2016 | 7.251 | 7.395 | 7.193 | 7.374 | 274,281 | +0.20(+2.72%) |
Jan 21, 2016 | 7.128 | 7.265 | 7.077 | 7.178 | 262,561 | +0.05(+0.71%) |
Jan 20, 2016 | 7.164 | 7.207 | 6.961 | 7.128 | 519,065 | -0.10(-1.40%) |
Jan 19, 2016 | 7.200 | 7.280 | 7.142 | 7.229 | 361,948 | +0.09(+1.32%) |
Jan 15, 2016 | 7.070 | 7.135 | 7.135 | 7.135 | 346,109 | -0.07(-1.00%) |
Jan 14, 2016 | 7.258 | 7.287 | 7.150 | 7.207 | 337,969 | -0.04(-0.50%) |
Jan 13, 2016 | 7.453 | 7.454 | 7.208 | 7.243 | 267,828 | -0.21(-2.81%) |
Jan 12, 2016 | 7.627 | 7.634 | 7.366 | 7.453 | 281,008 | -0.17(-2.18%) |
Jan 11, 2016 | 7.547 | 7.665 | 7.547 | 7.619 | 245,220 | +0.08(+1.05%) |
Jan 08, 2016 | 7.663 | 7.684 | 7.533 | 7.540 | 217,964 | -0.10(-1.32%) |
Jan 07, 2016 | 7.663 | 7.728 | 7.612 | 7.641 | 256,079 | -0.13(-1.67%) |
Jan 06, 2016 | 7.655 | 7.793 | 7.655 | 7.771 | 375,848 | +0.06(+0.75%) |
Jan 05, 2016 | 7.496 | 7.721 | 7.496 | 7.713 | 283,537 | +0.22(+2.89%) |
Jan 04, 2016 | 7.540 | 7.540 | 7.352 | 7.496 | 429,314 | -0.07(-0.86%) |
Dec 31, 2015 | 7.692 | 7.561 | 7.561 | 7.561 | 211,372 | -0.12(-1.51%) |
Dec 30, 2015 | 7.728 | 7.728 | 7.670 | 7.677 | 220,964 | -0.05(-0.65%) |
Dec 29, 2015 | 7.699 | 7.728 | 7.677 | 7.728 | 245,845 | +0.06(+0.75%) |
Dec 28, 2015 | 7.641 | 7.692 | 7.540 | 7.670 | 240,952 | +0.04(+0.47%) |
Dec 24, 2015 | 7.576 | 7.634 | 7.634 | 7.634 | 107,208 | +0.04(+0.48%) |
Dec 23, 2015 | 7.540 | 7.634 | 7.525 | 7.598 | 183,276 | +0.05(+0.67%) |
Dec 22, 2015 | 7.576 | 7.627 | 7.511 | 7.547 | 247,556 | -0.01(-0.10%) |
Dec 21, 2015 | 7.728 | 7.728 | 7.504 | 7.554 | 314,295 | -0.10(-1.32%) |
Dec 18, 2015 | 7.648 | 7.728 | 7.525 | 7.655 | 1,403,707 | -0.01(-0.19%) |
Dec 17, 2015 | 7.692 | 7.721 | 7.614 | 7.670 | 259,486 | -0.01(-0.19%) |
Dec 16, 2015 | 7.439 | 7.706 | 7.402 | 7.684 | 607,060 | +0.31(+4.22%) |
Dec 15, 2015 | 7.149 | 7.402 | 7.106 | 7.374 | 515,429 | +0.27(+3.87%) |
Dec 14, 2015 | 7.055 | 7.120 | 7.027 | 7.099 | 340,906 | -0.01(-0.10%) |
Dec 11, 2015 | 7.092 | 7.106 | 6.867 | 7.106 | 679,160 | -0.06(-0.81%) |
Dec 10, 2015 | 7.287 | 7.287 | 7.099 | 7.164 | 392,482 | -0.17(-2.27%) |
Dec 09, 2015 | 7.251 | 7.359 | 7.251 | 7.330 | 151,683 | +0.01(+0.10%) |
Dec 08, 2015 | 7.352 | 7.402 | 7.287 | 7.323 | 112,164 | -0.04(-0.49%) |
Dec 07, 2015 | 7.402 | 7.417 | 7.316 | 7.359 | 179,139 | -0.04(-0.49%) |
Dec 04, 2015 | 7.374 | 7.540 | 7.352 | 7.395 | 153,072 | +0.03(+0.39%) |
Dec 03, 2015 | 7.475 | 7.495 | 7.359 | 7.366 | 140,762 | -0.11(-1.45%) |
Dec 02, 2015 | 7.583 | 7.583 | 7.475 | 7.475 | 101,537 | -0.11(-1.43%) |