Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.425 | 8.456 | 8.263 | 8.346 | 80,792 | -0.07(-0.78%) |
Mar 30, 2016 | 8.469 | 8.469 | 8.373 | 8.412 | 39,594 | +0.01(+0.16%) |
Mar 29, 2016 | 8.539 | 8.539 | 8.364 | 8.399 | 87,974 | -0.08(-0.93%) |
Mar 28, 2016 | 8.491 | 8.548 | 8.478 | 8.478 | 84,669 | -0.01(-0.10%) |
Mar 24, 2016 | 8.412 | 8.487 | 8.487 | 8.487 | 54,863 | -0.03(-0.36%) |
Mar 23, 2016 | 8.566 | 8.593 | 8.369 | 8.518 | 120,161 | -0.06(-0.67%) |
Mar 22, 2016 | 8.566 | 8.641 | 8.566 | 8.575 | 74,233 | -0.00(-0.05%) |
Mar 21, 2016 | 8.619 | 8.641 | 8.544 | 8.579 | 53,624 | +0.04(+0.41%) |
Mar 18, 2016 | 8.693 | 8.693 | 8.544 | 8.544 | 97,381 | -0.03(-0.36%) |
Mar 17, 2016 | 8.654 | 8.655 | 8.566 | 8.575 | 151,304 | -0.12(-1.36%) |
Mar 16, 2016 | 8.610 | 8.698 | 8.548 | 8.693 | 84,632 | +0.12(+1.44%) |
Mar 15, 2016 | 8.579 | 8.627 | 8.522 | 8.570 | 99,083 | +0.03(+0.36%) |
Mar 14, 2016 | 8.579 | 8.588 | 8.539 | 8.540 | 54,838 | +0.00(+0.00%) |
Mar 11, 2016 | 8.469 | 8.566 | 8.434 | 8.539 | 99,621 | +0.13(+1.51%) |
Mar 10, 2016 | 8.434 | 8.489 | 8.359 | 8.412 | 140,525 | +0.00(+0.00%) |
Mar 09, 2016 | 8.425 | 8.425 | 8.337 | 8.412 | 82,167 | -0.00(-0.02%) |
Mar 08, 2016 | 8.524 | 8.524 | 8.371 | 8.414 | 172,752 | -0.11(-1.29%) |
Mar 07, 2016 | 8.271 | 8.641 | 8.271 | 8.524 | 174,264 | +0.27(+3.27%) |
Mar 04, 2016 | 8.197 | 8.267 | 8.045 | 8.254 | 102,144 | +0.07(+0.90%) |
Mar 03, 2016 | 7.862 | 8.219 | 7.851 | 8.180 | 134,502 | +0.34(+4.39%) |
Mar 02, 2016 | 7.706 | 7.897 | 7.701 | 7.836 | 153,090 | +0.17(+2.21%) |
Mar 01, 2016 | 7.775 | 7.775 | 7.527 | 7.667 | 217,768 | -0.01(-0.17%) |
Feb 29, 2016 | 7.788 | 7.797 | 7.662 | 7.680 | 158,767 | -0.11(-1.45%) |
Feb 26, 2016 | 7.788 | 7.828 | 7.758 | 7.793 | 68,941 | +0.01(+0.11%) |
Feb 25, 2016 | 7.714 | 7.810 | 7.678 | 7.784 | 178,401 | +0.07(+0.85%) |
Feb 24, 2016 | 7.658 | 7.736 | 7.649 | 7.719 | 180,536 | +0.00(+0.00%) |
Feb 23, 2016 | 7.736 | 7.736 | 7.571 | 7.719 | 166,997 | -0.02(-0.22%) |
Feb 22, 2016 | 7.723 | 7.736 | 7.619 | 7.736 | 87,704 | +0.04(+0.57%) |
Feb 19, 2016 | 7.697 | 7.724 | 7.597 | 7.693 | 41,088 | -0.01(-0.11%) |
Feb 18, 2016 | 7.688 | 7.745 | 7.662 | 7.701 | 83,974 | +0.03(+0.40%) |
Feb 17, 2016 | 7.527 | 7.671 | 7.519 | 7.671 | 118,434 | +0.16(+2.14%) |
Feb 16, 2016 | 7.453 | 7.537 | 7.400 | 7.510 | 121,064 | +0.17(+2.31%) |
Feb 12, 2016 | 7.205 | 7.340 | 7.340 | 7.340 | 108,708 | +0.15(+2.12%) |
Feb 11, 2016 | 7.358 | 7.369 | 7.123 | 7.188 | 252,536 | -0.28(-3.79%) |
Feb 10, 2016 | 7.453 | 7.540 | 7.412 | 7.471 | 58,907 | +0.08(+1.06%) |
Feb 09, 2016 | 7.458 | 7.484 | 7.323 | 7.393 | 185,788 | -0.06(-0.74%) |
Feb 08, 2016 | 7.491 | 7.491 | 7.340 | 7.448 | 285,311 | -0.05(-0.63%) |
Feb 05, 2016 | 7.504 | 7.633 | 7.409 | 7.495 | 83,340 | -0.02(-0.23%) |
Feb 04, 2016 | 7.370 | 7.594 | 7.340 | 7.512 | 95,361 | +0.09(+1.22%) |
Feb 03, 2016 | 7.362 | 7.495 | 7.241 | 7.422 | 144,268 | +0.09(+1.29%) |
Feb 02, 2016 | 7.262 | 7.370 | 7.228 | 7.327 | 153,822 | +0.07(+0.95%) |
Feb 01, 2016 | 7.306 | 7.370 | 7.223 | 7.258 | 146,500 | -0.05(-0.71%) |
Jan 29, 2016 | 7.241 | 7.350 | 7.155 | 7.310 | 71,649 | +0.12(+1.62%) |
Jan 28, 2016 | 7.125 | 7.198 | 7.082 | 7.194 | 82,864 | +0.10(+1.46%) |
Jan 27, 2016 | 7.090 | 7.168 | 7.004 | 7.090 | 85,930 | -0.05(-0.72%) |
Jan 26, 2016 | 7.077 | 7.194 | 7.052 | 7.142 | 144,154 | +0.11(+1.59%) |
Jan 25, 2016 | 7.168 | 7.189 | 6.996 | 7.030 | 67,015 | -0.15(-2.04%) |
Jan 22, 2016 | 7.021 | 7.207 | 7.021 | 7.176 | 135,271 | +0.23(+3.35%) |
Jan 21, 2016 | 6.974 | 7.129 | 6.892 | 6.944 | 187,768 | -0.14(-2.00%) |
Jan 20, 2016 | 7.146 | 7.159 | 6.806 | 7.086 | 346,901 | -0.22(-2.95%) |
Jan 19, 2016 | 7.620 | 7.620 | 7.120 | 7.301 | 147,148 | +0.03(+0.36%) |
Jan 15, 2016 | 7.310 | 7.275 | 7.275 | 7.275 | 109,176 | -0.22(-2.98%) |
Jan 14, 2016 | 7.387 | 7.564 | 7.301 | 7.499 | 217,838 | +0.12(+1.57%) |
Jan 13, 2016 | 7.624 | 7.706 | 7.344 | 7.383 | 173,160 | -0.18(-2.39%) |
Jan 12, 2016 | 7.667 | 7.835 | 7.411 | 7.564 | 111,408 | -0.07(-0.88%) |
Jan 11, 2016 | 7.695 | 7.755 | 7.555 | 7.631 | 185,697 | -0.03(-0.38%) |
Jan 08, 2016 | 7.648 | 7.734 | 7.597 | 7.661 | 122,091 | +0.02(+0.29%) |
Jan 07, 2016 | 7.665 | 7.729 | 7.614 | 7.638 | 170,423 | -0.12(-1.61%) |
Jan 06, 2016 | 7.734 | 7.840 | 7.704 | 7.763 | 146,307 | -0.03(-0.33%) |
Jan 05, 2016 | 7.661 | 7.840 | 7.661 | 7.789 | 167,891 | +0.17(+2.29%) |