Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.348 | 8.379 | 8.187 | 8.270 | 81,536 | -0.07(-0.78%) |
Mar 30, 2016 | 8.392 | 8.392 | 8.297 | 8.335 | 39,959 | +0.01(+0.16%) |
Mar 29, 2016 | 8.462 | 8.462 | 8.287 | 8.322 | 88,785 | -0.08(-0.93%) |
Mar 28, 2016 | 8.414 | 8.470 | 8.401 | 8.401 | 85,449 | -0.01(-0.10%) |
Mar 24, 2016 | 8.335 | 8.409 | 8.409 | 8.409 | 55,368 | -0.03(-0.36%) |
Mar 23, 2016 | 8.488 | 8.514 | 8.293 | 8.440 | 121,268 | -0.06(-0.67%) |
Mar 22, 2016 | 8.488 | 8.562 | 8.488 | 8.496 | 74,917 | -0.00(-0.05%) |
Mar 21, 2016 | 8.540 | 8.562 | 8.466 | 8.501 | 54,118 | +0.03(+0.41%) |
Mar 18, 2016 | 8.614 | 8.614 | 8.466 | 8.466 | 98,278 | -0.03(-0.36%) |
Mar 17, 2016 | 8.575 | 8.576 | 8.488 | 8.496 | 152,697 | -0.12(-1.36%) |
Mar 16, 2016 | 8.531 | 8.618 | 8.470 | 8.614 | 85,412 | +0.12(+1.44%) |
Mar 15, 2016 | 8.501 | 8.549 | 8.444 | 8.492 | 99,996 | +0.03(+0.36%) |
Mar 14, 2016 | 8.501 | 8.509 | 8.462 | 8.462 | 55,343 | +0.00(+0.00%) |
Mar 11, 2016 | 8.392 | 8.488 | 8.357 | 8.462 | 100,538 | +0.13(+1.51%) |
Mar 10, 2016 | 8.357 | 8.411 | 8.283 | 8.335 | 141,819 | +0.00(+0.00%) |
Mar 09, 2016 | 8.348 | 8.348 | 8.261 | 8.335 | 82,924 | -0.00(-0.02%) |
Mar 08, 2016 | 8.446 | 8.446 | 8.295 | 8.337 | 174,343 | -0.11(-1.29%) |
Mar 07, 2016 | 8.196 | 8.562 | 8.196 | 8.446 | 175,869 | +0.27(+3.27%) |
Mar 04, 2016 | 8.123 | 8.192 | 7.972 | 8.179 | 103,085 | +0.07(+0.90%) |
Mar 03, 2016 | 7.791 | 8.144 | 7.779 | 8.105 | 135,740 | +0.34(+4.39%) |
Mar 02, 2016 | 7.635 | 7.825 | 7.631 | 7.765 | 154,500 | +0.17(+2.21%) |
Mar 01, 2016 | 7.704 | 7.704 | 7.459 | 7.597 | 219,774 | -0.01(-0.17%) |
Feb 29, 2016 | 7.717 | 7.726 | 7.592 | 7.610 | 160,229 | -0.11(-1.45%) |
Feb 26, 2016 | 7.717 | 7.756 | 7.687 | 7.722 | 69,576 | +0.01(+0.11%) |
Feb 25, 2016 | 7.644 | 7.739 | 7.608 | 7.713 | 180,044 | +0.06(+0.85%) |
Feb 24, 2016 | 7.588 | 7.666 | 7.579 | 7.648 | 182,199 | +0.00(+0.00%) |
Feb 23, 2016 | 7.666 | 7.666 | 7.502 | 7.648 | 168,535 | -0.02(-0.22%) |
Feb 22, 2016 | 7.653 | 7.666 | 7.549 | 7.666 | 88,512 | +0.04(+0.57%) |
Feb 19, 2016 | 7.627 | 7.653 | 7.528 | 7.623 | 41,467 | -0.01(-0.11%) |
Feb 18, 2016 | 7.618 | 7.674 | 7.592 | 7.631 | 84,747 | +0.03(+0.40%) |
Feb 17, 2016 | 7.459 | 7.601 | 7.450 | 7.601 | 119,525 | +0.16(+2.14%) |
Feb 16, 2016 | 7.385 | 7.468 | 7.333 | 7.441 | 122,179 | +0.17(+2.31%) |
Feb 12, 2016 | 7.140 | 7.273 | 7.273 | 7.273 | 109,709 | +0.15(+2.12%) |
Feb 11, 2016 | 7.291 | 7.301 | 7.058 | 7.122 | 254,863 | -0.28(-3.79%) |
Feb 10, 2016 | 7.385 | 7.472 | 7.344 | 7.403 | 59,449 | +0.08(+1.06%) |
Feb 09, 2016 | 7.390 | 7.415 | 7.256 | 7.325 | 187,499 | -0.05(-0.74%) |
Feb 08, 2016 | 7.422 | 7.422 | 7.273 | 7.380 | 287,939 | -0.05(-0.63%) |
Feb 05, 2016 | 7.435 | 7.563 | 7.341 | 7.427 | 84,108 | -0.02(-0.23%) |
Feb 04, 2016 | 7.303 | 7.525 | 7.273 | 7.444 | 96,240 | +0.09(+1.22%) |
Feb 03, 2016 | 7.294 | 7.427 | 7.175 | 7.354 | 145,596 | +0.09(+1.29%) |
Feb 02, 2016 | 7.196 | 7.303 | 7.162 | 7.260 | 155,238 | +0.07(+0.95%) |
Feb 01, 2016 | 7.239 | 7.303 | 7.157 | 7.192 | 147,849 | -0.05(-0.71%) |
Jan 29, 2016 | 7.175 | 7.283 | 7.090 | 7.243 | 72,309 | +0.12(+1.62%) |
Jan 28, 2016 | 7.060 | 7.132 | 7.017 | 7.128 | 83,627 | +0.10(+1.46%) |
Jan 27, 2016 | 7.026 | 7.102 | 6.940 | 7.026 | 86,722 | -0.05(-0.72%) |
Jan 26, 2016 | 7.013 | 7.128 | 6.987 | 7.077 | 145,482 | +0.11(+1.59%) |
Jan 25, 2016 | 7.102 | 7.124 | 6.932 | 6.966 | 67,632 | -0.15(-2.04%) |
Jan 22, 2016 | 6.957 | 7.141 | 6.957 | 7.111 | 136,517 | +0.23(+3.35%) |
Jan 21, 2016 | 6.910 | 7.064 | 6.829 | 6.881 | 189,498 | -0.14(-2.00%) |
Jan 20, 2016 | 7.081 | 7.094 | 6.744 | 7.021 | 350,096 | -0.21(-2.95%) |
Jan 19, 2016 | 7.550 | 7.550 | 7.055 | 7.235 | 148,503 | +0.03(+0.36%) |
Jan 15, 2016 | 7.243 | 7.209 | 7.209 | 7.209 | 110,181 | -0.22(-2.99%) |
Jan 14, 2016 | 7.320 | 7.495 | 7.235 | 7.431 | 219,845 | +0.12(+1.57%) |
Jan 13, 2016 | 7.555 | 7.635 | 7.277 | 7.316 | 174,755 | -0.18(-2.39%) |
Jan 12, 2016 | 7.597 | 7.764 | 7.344 | 7.495 | 112,434 | -0.07(-0.88%) |
Jan 11, 2016 | 7.625 | 7.684 | 7.486 | 7.562 | 187,408 | -0.03(-0.38%) |
Jan 08, 2016 | 7.579 | 7.663 | 7.528 | 7.591 | 123,216 | +0.02(+0.29%) |
Jan 07, 2016 | 7.595 | 7.659 | 7.545 | 7.569 | 171,993 | -0.12(-1.61%) |
Jan 06, 2016 | 7.663 | 7.769 | 7.633 | 7.693 | 147,654 | -0.03(-0.33%) |
Jan 05, 2016 | 7.591 | 7.769 | 7.591 | 7.718 | 169,438 | +0.17(+2.29%) |