Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.307 | 7.561 | 7.307 | 7.403 | 189,304 | +0.11(+1.44%) |
Mar 30, 2016 | 7.202 | 7.368 | 7.105 | 7.298 | 137,898 | +0.18(+2.46%) |
Mar 29, 2016 | 7.070 | 7.158 | 6.764 | 7.123 | 257,744 | +0.01(+0.12%) |
Mar 28, 2016 | 7.026 | 7.123 | 6.930 | 7.114 | 197,798 | +0.09(+1.25%) |
Mar 24, 2016 | 6.886 | 7.026 | 7.026 | 7.026 | 336,487 | +0.05(+0.75%) |
Mar 23, 2016 | 7.237 | 7.298 | 6.851 | 6.974 | 268,929 | -0.32(-4.44%) |
Mar 22, 2016 | 7.412 | 7.517 | 7.219 | 7.298 | 181,837 | -0.18(-2.34%) |
Mar 21, 2016 | 7.675 | 7.675 | 7.403 | 7.473 | 184,841 | -0.25(-3.18%) |
Mar 18, 2016 | 7.964 | 8.253 | 7.505 | 7.719 | 425,556 | -0.16(-2.00%) |
Mar 17, 2016 | 7.552 | 7.951 | 7.535 | 7.876 | 172,645 | +0.35(+4.66%) |
Mar 16, 2016 | 7.368 | 7.754 | 7.359 | 7.526 | 297,606 | +0.15(+2.02%) |
Mar 15, 2016 | 7.429 | 7.508 | 7.245 | 7.377 | 156,355 | -0.05(-0.71%) |
Mar 14, 2016 | 7.491 | 7.578 | 7.288 | 7.429 | 146,868 | -0.11(-1.40%) |
Mar 11, 2016 | 7.500 | 7.701 | 7.429 | 7.535 | 138,763 | +0.11(+1.42%) |
Mar 10, 2016 | 7.491 | 7.640 | 7.237 | 7.429 | 165,319 | -0.04(-0.59%) |
Mar 09, 2016 | 7.280 | 7.596 | 7.210 | 7.473 | 253,509 | +0.25(+3.39%) |
Mar 08, 2016 | 7.762 | 7.762 | 7.193 | 7.228 | 320,999 | -0.60(-7.72%) |
Mar 07, 2016 | 7.745 | 8.069 | 7.719 | 7.832 | 204,520 | +0.07(+0.90%) |
Mar 04, 2016 | 7.692 | 7.973 | 7.613 | 7.762 | 202,218 | +0.17(+2.19%) |
Mar 03, 2016 | 7.254 | 7.710 | 7.254 | 7.596 | 352,219 | +0.40(+5.60%) |
Mar 02, 2016 | 7.184 | 7.394 | 7.175 | 7.193 | 657,388 | +0.03(+0.37%) |
Mar 01, 2016 | 7.088 | 7.377 | 7.026 | 7.167 | 240,220 | +0.12(+1.74%) |
Feb 29, 2016 | 6.921 | 7.272 | 6.921 | 7.044 | 238,028 | +0.07(+1.01%) |
Feb 26, 2016 | 6.930 | 7.202 | 6.834 | 6.974 | 316,748 | +0.12(+1.79%) |
Feb 25, 2016 | 6.904 | 6.983 | 6.597 | 6.851 | 197,712 | -0.06(-0.89%) |
Feb 24, 2016 | 6.825 | 6.974 | 6.623 | 6.913 | 164,200 | -0.02(-0.25%) |
Feb 23, 2016 | 7.184 | 7.219 | 6.799 | 6.930 | 254,242 | -0.28(-3.89%) |
Feb 22, 2016 | 7.307 | 7.535 | 7.158 | 7.210 | 242,247 | -0.04(-0.60%) |
Feb 19, 2016 | 7.140 | 7.333 | 6.983 | 7.254 | 214,266 | +0.12(+1.72%) |
Feb 18, 2016 | 7.210 | 7.324 | 6.956 | 7.132 | 218,052 | +0.02(+0.25%) |
Feb 17, 2016 | 6.877 | 7.359 | 6.877 | 7.114 | 320,353 | +0.25(+3.70%) |
Feb 16, 2016 | 6.693 | 6.965 | 6.553 | 6.860 | 167,160 | +0.30(+4.54%) |
Feb 12, 2016 | 6.834 | 6.562 | 6.562 | 6.562 | 408,395 | -0.17(-2.47%) |
Feb 11, 2016 | 6.273 | 6.772 | 6.229 | 6.729 | 413,606 | +0.28(+4.35%) |
Feb 10, 2016 | 6.397 | 6.681 | 6.323 | 6.448 | 365,443 | -0.02(-0.27%) |
Feb 09, 2016 | 6.663 | 6.706 | 6.155 | 6.465 | 567,951 | -0.26(-3.84%) |
Feb 08, 2016 | 7.034 | 7.077 | 6.681 | 6.724 | 532,614 | -0.43(-6.02%) |
Feb 05, 2016 | 7.128 | 7.481 | 7.102 | 7.154 | 388,972 | -0.22(-3.03%) |
Feb 04, 2016 | 7.498 | 7.610 | 7.102 | 7.378 | 518,029 | -0.15(-2.06%) |
Feb 03, 2016 | 7.834 | 7.869 | 6.706 | 7.533 | 2,104,990 | -0.86(-10.26%) |
Feb 02, 2016 | 8.273 | 8.445 | 8.067 | 8.394 | 324,799 | -0.12(-1.42%) |
Feb 01, 2016 | 8.678 | 8.773 | 8.489 | 8.514 | 311,046 | -0.22(-2.56%) |
Jan 29, 2016 | 8.721 | 8.919 | 8.523 | 8.738 | 432,521 | +0.06(+0.69%) |
Jan 28, 2016 | 8.497 | 8.873 | 8.489 | 8.678 | 226,928 | +0.29(+3.49%) |
Jan 27, 2016 | 8.351 | 8.549 | 8.187 | 8.385 | 346,269 | +0.01(+0.10%) |
Jan 26, 2016 | 8.187 | 8.517 | 8.092 | 8.377 | 182,544 | +0.26(+3.18%) |
Jan 25, 2016 | 8.179 | 8.695 | 8.058 | 8.118 | 226,378 | -0.22(-2.68%) |
Jan 22, 2016 | 8.394 | 8.566 | 8.136 | 8.342 | 323,826 | +0.09(+1.15%) |
Jan 21, 2016 | 8.101 | 8.429 | 7.912 | 8.247 | 298,549 | +0.21(+2.57%) |
Jan 20, 2016 | 7.757 | 8.222 | 7.193 | 8.041 | 402,015 | +0.09(+1.19%) |
Jan 19, 2016 | 7.929 | 8.136 | 7.688 | 7.946 | 258,080 | +0.03(+0.33%) |
Jan 15, 2016 | 8.127 | 7.920 | 7.920 | 7.920 | 381,459 | -0.47(-5.64%) |
Jan 14, 2016 | 7.963 | 8.437 | 7.740 | 8.394 | 357,541 | +0.42(+5.29%) |
Jan 13, 2016 | 9.005 | 9.065 | 7.851 | 7.972 | 393,531 | -1.03(-11.47%) |
Jan 12, 2016 | 9.444 | 9.461 | 8.282 | 9.005 | 612,386 | -0.27(-2.88%) |
Jan 11, 2016 | 9.332 | 9.444 | 9.048 | 9.272 | 342,341 | -0.05(-0.55%) |
Jan 08, 2016 | 9.952 | 10.21 | 9.315 | 9.324 | 356,416 | -0.62(-6.23%) |
Jan 07, 2016 | 10.25 | 10.37 | 9.832 | 9.943 | 210,400 | -0.54(-5.17%) |
Jan 06, 2016 | 10.25 | 10.75 | 10.25 | 10.49 | 165,240 | -0.02(-0.16%) |
Jan 05, 2016 | 10.64 | 10.72 | 10.15 | 10.50 | 157,011 | -0.11(-1.06%) |