Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.529 | 8.600 | 8.507 | 8.567 | 147,904 | -0.02(-0.19%) |
Mar 30, 2016 | 8.266 | 8.584 | 8.266 | 8.584 | 328,308 | +0.31(+3.77%) |
Mar 29, 2016 | 8.053 | 8.305 | 8.047 | 8.272 | 174,578 | +0.16(+2.03%) |
Mar 28, 2016 | 8.020 | 8.124 | 7.938 | 8.108 | 180,452 | +0.04(+0.47%) |
Mar 24, 2016 | 7.954 | 8.069 | 8.069 | 8.069 | 269,801 | +0.11(+1.38%) |
Mar 23, 2016 | 8.069 | 8.075 | 7.960 | 7.960 | 192,308 | -0.09(-1.16%) |
Mar 22, 2016 | 8.009 | 8.129 | 8.009 | 8.053 | 240,486 | +0.05(+0.62%) |
Mar 21, 2016 | 8.069 | 8.168 | 8.004 | 8.004 | 614,221 | -0.03(-0.34%) |
Mar 18, 2016 | 8.047 | 8.127 | 8.025 | 8.031 | 454,983 | +0.00(+0.00%) |
Mar 17, 2016 | 8.025 | 8.173 | 8.025 | 8.031 | 212,635 | -0.02(-0.27%) |
Mar 16, 2016 | 8.020 | 8.075 | 7.959 | 8.053 | 123,938 | +0.01(+0.07%) |
Mar 15, 2016 | 8.075 | 8.102 | 7.949 | 8.047 | 109,442 | -0.01(-0.14%) |
Mar 14, 2016 | 7.993 | 8.146 | 7.954 | 8.058 | 370,177 | +0.03(+0.41%) |
Mar 11, 2016 | 8.053 | 8.097 | 7.998 | 8.025 | 101,614 | -0.01(-0.07%) |
Mar 10, 2016 | 7.993 | 8.036 | 7.972 | 8.031 | 143,520 | +0.05(+0.69%) |
Mar 09, 2016 | 8.015 | 8.080 | 7.954 | 7.976 | 93,374 | -0.07(-0.82%) |
Mar 08, 2016 | 8.020 | 8.091 | 8.004 | 8.042 | 160,344 | +0.01(+0.07%) |
Mar 07, 2016 | 7.938 | 8.086 | 7.938 | 8.036 | 246,416 | +0.07(+0.89%) |
Mar 04, 2016 | 8.036 | 8.064 | 7.916 | 7.965 | 271,151 | -0.07(-0.89%) |
Mar 03, 2016 | 8.075 | 8.080 | 7.943 | 8.036 | 142,587 | -0.01(-0.14%) |
Mar 02, 2016 | 8.047 | 8.086 | 7.670 | 8.047 | 450,305 | -0.05(-0.68%) |
Mar 01, 2016 | 7.861 | 8.124 | 7.828 | 8.102 | 331,002 | +0.03(+0.34%) |
Feb 29, 2016 | 8.009 | 8.113 | 7.927 | 8.075 | 214,129 | +0.10(+1.30%) |
Feb 26, 2016 | 7.993 | 8.069 | 7.949 | 7.971 | 60,293 | -0.06(-0.75%) |
Feb 25, 2016 | 7.921 | 8.069 | 7.823 | 8.031 | 97,948 | +0.17(+2.16%) |
Feb 24, 2016 | 7.790 | 7.910 | 7.768 | 7.861 | 108,044 | +0.04(+0.49%) |
Feb 23, 2016 | 7.806 | 7.932 | 7.801 | 7.823 | 132,012 | +0.01(+0.07%) |
Feb 22, 2016 | 8.031 | 8.201 | 7.801 | 7.817 | 190,033 | -0.23(-2.86%) |
Feb 19, 2016 | 8.036 | 8.184 | 7.932 | 8.047 | 171,111 | -0.03(-0.34%) |
Feb 18, 2016 | 7.894 | 8.075 | 7.894 | 8.075 | 144,043 | +0.10(+1.24%) |
Feb 17, 2016 | 7.845 | 8.058 | 7.841 | 7.976 | 181,488 | +0.10(+1.25%) |
Feb 16, 2016 | 7.746 | 7.982 | 7.746 | 7.878 | 145,985 | +0.10(+1.34%) |
Feb 12, 2016 | 7.708 | 7.774 | 7.774 | 7.774 | 255,736 | +0.05(+0.71%) |
Feb 11, 2016 | 7.719 | 7.785 | 7.664 | 7.719 | 208,664 | -0.09(-1.12%) |
Feb 10, 2016 | 7.823 | 7.960 | 7.763 | 7.806 | 131,406 | -0.01(-0.14%) |
Feb 09, 2016 | 7.790 | 7.949 | 7.763 | 7.817 | 178,640 | -0.07(-0.90%) |
Feb 08, 2016 | 7.916 | 7.942 | 7.774 | 7.889 | 168,796 | -0.13(-1.64%) |
Feb 05, 2016 | 8.075 | 8.075 | 7.971 | 8.020 | 124,377 | -0.07(-0.88%) |
Feb 04, 2016 | 8.190 | 8.212 | 8.058 | 8.091 | 353,967 | -0.16(-1.99%) |
Feb 03, 2016 | 8.332 | 8.362 | 8.217 | 8.255 | 194,423 | -0.08(-0.92%) |
Feb 02, 2016 | 8.376 | 8.400 | 8.244 | 8.332 | 138,422 | -0.04(-0.52%) |
Feb 01, 2016 | 8.365 | 8.414 | 8.261 | 8.376 | 81,413 | -0.01(-0.13%) |
Jan 29, 2016 | 8.135 | 8.420 | 8.135 | 8.387 | 358,247 | +0.29(+3.58%) |
Jan 28, 2016 | 8.124 | 8.173 | 7.916 | 8.097 | 290,311 | +0.01(+0.07%) |
Jan 27, 2016 | 8.064 | 8.117 | 7.932 | 8.091 | 202,603 | +0.06(+0.75%) |
Jan 26, 2016 | 7.965 | 8.108 | 7.938 | 8.031 | 273,537 | +0.07(+0.82%) |
Jan 25, 2016 | 8.031 | 8.206 | 7.965 | 7.965 | 218,438 | -0.04(-0.55%) |
Jan 22, 2016 | 7.900 | 8.157 | 7.664 | 8.009 | 383,870 | +0.24(+3.10%) |
Jan 21, 2016 | 7.697 | 7.921 | 7.697 | 7.768 | 243,639 | +0.08(+1.07%) |
Jan 20, 2016 | 7.823 | 7.872 | 7.473 | 7.686 | 699,076 | -0.26(-3.24%) |
Jan 19, 2016 | 8.091 | 8.294 | 7.894 | 7.943 | 370,081 | -0.20(-2.42%) |
Jan 15, 2016 | 8.135 | 8.140 | 8.140 | 8.140 | 374,182 | -0.14(-1.74%) |
Jan 14, 2016 | 8.023 | 8.295 | 7.895 | 8.285 | 299,590 | +0.20(+2.51%) |
Jan 13, 2016 | 8.285 | 8.440 | 7.938 | 8.082 | 465,910 | -0.09(-1.11%) |
Jan 12, 2016 | 8.424 | 8.445 | 8.146 | 8.172 | 171,410 | -0.12(-1.48%) |
Jan 11, 2016 | 8.461 | 8.499 | 8.145 | 8.295 | 289,441 | -0.07(-0.83%) |
Jan 08, 2016 | 8.306 | 8.450 | 8.231 | 8.365 | 231,055 | +0.17(+2.02%) |
Jan 07, 2016 | 8.210 | 8.231 | 8.135 | 8.199 | 154,776 | -0.07(-0.90%) |
Jan 06, 2016 | 8.408 | 8.497 | 8.274 | 8.274 | 420,861 | -0.19(-2.21%) |
Jan 05, 2016 | 8.552 | 8.600 | 8.434 | 8.461 | 195,274 | -0.09(-1.06%) |