Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.573 | 8.625 | 8.516 | 8.542 | 211,823 | -0.03(-0.30%) |
Mar 30, 2016 | 8.625 | 8.651 | 8.479 | 8.568 | 217,917 | -0.08(-0.90%) |
Mar 29, 2016 | 8.458 | 8.661 | 8.427 | 8.646 | 166,895 | +0.14(+1.66%) |
Mar 28, 2016 | 8.396 | 8.547 | 8.376 | 8.505 | 142,480 | +0.08(+0.93%) |
Mar 24, 2016 | 8.333 | 8.427 | 8.427 | 8.427 | 79,775 | +0.08(+0.94%) |
Mar 23, 2016 | 8.411 | 8.500 | 8.343 | 8.349 | 137,271 | -0.08(-0.93%) |
Mar 22, 2016 | 8.427 | 8.505 | 8.372 | 8.427 | 137,392 | -0.03(-0.31%) |
Mar 21, 2016 | 8.515 | 8.615 | 8.427 | 8.453 | 141,624 | -0.08(-0.92%) |
Mar 18, 2016 | 8.604 | 8.604 | 8.505 | 8.531 | 353,127 | -0.02(-0.24%) |
Mar 17, 2016 | 8.437 | 8.604 | 8.373 | 8.552 | 239,094 | +0.17(+2.09%) |
Mar 16, 2016 | 8.155 | 8.414 | 8.134 | 8.377 | 235,671 | +0.18(+2.21%) |
Mar 15, 2016 | 8.248 | 8.320 | 8.113 | 8.196 | 318,721 | -0.11(-1.31%) |
Mar 14, 2016 | 8.232 | 8.315 | 8.144 | 8.305 | 166,472 | +0.05(+0.63%) |
Mar 11, 2016 | 8.124 | 8.263 | 8.077 | 8.253 | 229,604 | +0.17(+2.05%) |
Mar 10, 2016 | 8.160 | 8.305 | 7.994 | 8.088 | 171,037 | -0.03(-0.32%) |
Mar 09, 2016 | 7.943 | 8.204 | 7.943 | 8.113 | 210,085 | +0.04(+0.51%) |
Mar 08, 2016 | 8.072 | 8.144 | 7.943 | 8.072 | 292,756 | -0.03(-0.38%) |
Mar 07, 2016 | 8.077 | 8.196 | 8.020 | 8.103 | 201,158 | +0.06(+0.77%) |
Mar 04, 2016 | 7.974 | 8.067 | 7.939 | 8.041 | 230,580 | +0.08(+0.97%) |
Mar 03, 2016 | 7.927 | 7.979 | 7.870 | 7.963 | 221,027 | +0.06(+0.72%) |
Mar 02, 2016 | 7.684 | 7.906 | 7.663 | 7.906 | 178,557 | +0.20(+2.55%) |
Mar 01, 2016 | 7.756 | 7.798 | 7.663 | 7.710 | 180,655 | +0.01(+0.13%) |
Feb 29, 2016 | 7.699 | 7.891 | 7.663 | 7.699 | 231,904 | +0.03(+0.34%) |
Feb 26, 2016 | 7.850 | 7.881 | 7.653 | 7.674 | 306,300 | -0.13(-1.72%) |
Feb 25, 2016 | 7.575 | 7.837 | 7.516 | 7.808 | 333,033 | +0.34(+4.50%) |
Feb 24, 2016 | 7.337 | 7.513 | 7.314 | 7.472 | 219,903 | +0.05(+0.70%) |
Feb 23, 2016 | 7.461 | 7.709 | 7.389 | 7.420 | 259,401 | -0.18(-2.32%) |
Feb 22, 2016 | 7.663 | 7.751 | 7.565 | 7.596 | 227,092 | -0.08(-1.08%) |
Feb 19, 2016 | 7.565 | 7.710 | 7.519 | 7.679 | 201,611 | +0.04(+0.47%) |
Feb 18, 2016 | 7.239 | 7.653 | 7.239 | 7.643 | 530,994 | +0.53(+7.50%) |
Feb 17, 2016 | 7.156 | 7.260 | 7.084 | 7.110 | 210,669 | +0.01(+0.15%) |
Feb 16, 2016 | 6.985 | 7.148 | 6.939 | 7.099 | 186,357 | +0.23(+3.27%) |
Feb 12, 2016 | 6.915 | 6.874 | 6.874 | 6.874 | 142,797 | +0.02(+0.30%) |
Feb 11, 2016 | 6.741 | 6.977 | 6.690 | 6.854 | 275,420 | +0.03(+0.45%) |
Feb 10, 2016 | 6.925 | 7.105 | 6.813 | 6.823 | 204,046 | -0.08(-1.11%) |
Feb 09, 2016 | 7.218 | 7.218 | 6.833 | 6.900 | 278,447 | -0.38(-5.21%) |
Feb 08, 2016 | 7.248 | 7.300 | 6.972 | 7.279 | 281,288 | +0.08(+1.14%) |
Feb 05, 2016 | 7.161 | 7.366 | 7.161 | 7.197 | 191,354 | -0.01(-0.07%) |
Feb 04, 2016 | 7.182 | 7.375 | 7.182 | 7.202 | 138,455 | -0.03(-0.43%) |
Feb 03, 2016 | 7.294 | 7.330 | 7.130 | 7.233 | 212,723 | -0.03(-0.42%) |
Feb 02, 2016 | 7.264 | 7.341 | 7.115 | 7.264 | 199,159 | +0.02(+0.28%) |
Feb 01, 2016 | 7.212 | 7.335 | 7.166 | 7.243 | 195,158 | -0.09(-1.19%) |
Jan 29, 2016 | 7.043 | 7.330 | 7.043 | 7.330 | 356,769 | +0.31(+4.38%) |
Jan 28, 2016 | 6.915 | 7.095 | 6.869 | 7.023 | 171,082 | +0.15(+2.24%) |
Jan 27, 2016 | 7.141 | 7.207 | 6.813 | 6.869 | 220,089 | -0.23(-3.25%) |
Jan 26, 2016 | 7.100 | 7.294 | 7.069 | 7.100 | 163,261 | +0.01(+0.07%) |
Jan 25, 2016 | 7.110 | 7.177 | 7.028 | 7.095 | 198,945 | -0.03(-0.43%) |
Jan 22, 2016 | 6.931 | 7.161 | 6.895 | 7.125 | 277,745 | +0.28(+4.04%) |
Jan 21, 2016 | 6.597 | 6.977 | 6.536 | 6.849 | 334,839 | +0.28(+4.21%) |
Jan 20, 2016 | 6.725 | 6.746 | 6.151 | 6.572 | 594,204 | -0.23(-3.43%) |
Jan 19, 2016 | 6.871 | 6.983 | 6.729 | 6.805 | 208,051 | -0.03(-0.45%) |
Jan 15, 2016 | 6.815 | 6.835 | 6.835 | 6.835 | 283,361 | -0.11(-1.61%) |
Jan 14, 2016 | 6.856 | 6.983 | 6.728 | 6.947 | 348,127 | +0.10(+1.41%) |
Jan 13, 2016 | 7.054 | 7.110 | 6.703 | 6.851 | 378,590 | -0.20(-2.81%) |
Jan 12, 2016 | 7.216 | 7.262 | 6.985 | 7.049 | 289,674 | -0.16(-2.18%) |
Jan 11, 2016 | 7.191 | 7.328 | 7.160 | 7.206 | 201,976 | -0.01(-0.14%) |
Jan 08, 2016 | 7.338 | 7.389 | 7.201 | 7.216 | 146,842 | -0.11(-1.52%) |
Jan 07, 2016 | 7.465 | 7.465 | 7.328 | 7.328 | 207,525 | -0.18(-2.43%) |
Jan 06, 2016 | 7.364 | 7.548 | 7.364 | 7.511 | 190,754 | +0.08(+1.02%) |
Jan 05, 2016 | 7.298 | 7.460 | 7.298 | 7.435 | 239,297 | +0.17(+2.38%) |