Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.590 | 9.280 | 8.310 | 8.920 | 282,492 | +0.28(+3.24%) |
Mar 30, 2016 | 8.860 | 9.450 | 8.500 | 8.640 | 230,428 | -0.05(-0.58%) |
Mar 29, 2016 | 8.130 | 8.800 | 7.860 | 8.690 | 201,409 | +0.45(+5.46%) |
Mar 28, 2016 | 8.500 | 8.590 | 8.080 | 8.240 | 114,831 | -0.18(-2.14%) |
Mar 24, 2016 | 8.220 | 8.420 | 8.420 | 8.420 | 169,600 | +0.05(+0.60%) |
Mar 23, 2016 | 9.090 | 9.255 | 8.150 | 8.370 | 411,054 | -0.89(-9.61%) |
Mar 22, 2016 | 8.750 | 10.00 | 8.750 | 9.260 | 339,210 | +0.36(+4.04%) |
Mar 21, 2016 | 8.280 | 9.180 | 8.020 | 8.900 | 297,213 | +0.58(+6.97%) |
Mar 18, 2016 | 7.830 | 8.380 | 7.740 | 8.320 | 472,078 | +0.56(+7.22%) |
Mar 17, 2016 | 7.700 | 7.950 | 7.370 | 7.760 | 382,295 | +0.07(+0.91%) |
Mar 16, 2016 | 7.710 | 8.330 | 7.560 | 7.690 | 348,005 | +0.02(+0.26%) |
Mar 15, 2016 | 8.280 | 8.420 | 7.110 | 7.670 | 658,592 | -1.20(-13.53%) |
Mar 14, 2016 | 8.080 | 9.220 | 8.080 | 8.870 | 362,566 | +0.97(+12.28%) |
Mar 11, 2016 | 7.530 | 8.170 | 7.260 | 7.900 | 237,268 | +0.55(+7.48%) |
Mar 10, 2016 | 7.610 | 7.755 | 7.150 | 7.350 | 175,572 | -0.27(-3.54%) |
Mar 09, 2016 | 7.840 | 7.900 | 7.280 | 7.620 | 194,061 | -0.22(-2.81%) |
Mar 08, 2016 | 8.350 | 8.450 | 7.430 | 7.840 | 350,700 | -0.58(-6.89%) |
Mar 07, 2016 | 7.800 | 8.450 | 7.250 | 8.420 | 302,908 | +0.54(+6.85%) |
Mar 04, 2016 | 7.460 | 8.180 | 7.220 | 7.880 | 326,235 | +0.55(+7.50%) |
Mar 03, 2016 | 6.900 | 7.630 | 6.900 | 7.330 | 276,470 | +0.40(+5.77%) |
Mar 02, 2016 | 6.420 | 7.095 | 6.340 | 6.930 | 342,197 | +0.56(+8.79%) |
Mar 01, 2016 | 5.940 | 6.395 | 5.900 | 6.370 | 225,592 | +0.47(+7.97%) |
Feb 29, 2016 | 6.100 | 6.280 | 5.890 | 5.900 | 139,161 | -0.19(-3.12%) |
Feb 26, 2016 | 5.850 | 6.170 | 5.850 | 6.090 | 190,403 | +0.29(+5.00%) |
Feb 25, 2016 | 5.900 | 5.970 | 5.540 | 5.800 | 124,181 | -0.11(-1.86%) |
Feb 24, 2016 | 5.720 | 5.970 | 5.500 | 5.910 | 163,817 | +0.09(+1.55%) |
Feb 23, 2016 | 6.160 | 6.200 | 5.810 | 5.820 | 147,241 | -0.42(-6.73%) |
Feb 22, 2016 | 6.200 | 6.360 | 6.160 | 6.240 | 195,983 | +0.11(+1.79%) |
Feb 19, 2016 | 6.030 | 6.310 | 5.780 | 6.130 | 208,107 | +0.03(+0.49%) |
Feb 18, 2016 | 6.510 | 6.530 | 6.070 | 6.100 | 322,333 | -0.36(-5.57%) |
Feb 17, 2016 | 5.890 | 6.700 | 5.890 | 6.460 | 428,210 | +0.63(+10.81%) |
Feb 16, 2016 | 5.640 | 5.870 | 5.590 | 5.830 | 291,399 | +0.28(+5.05%) |
Feb 12, 2016 | 5.390 | 5.550 | 5.550 | 5.550 | 297,800 | +0.22(+4.13%) |
Feb 11, 2016 | 5.180 | 5.490 | 5.040 | 5.330 | 255,311 | -0.01(-0.19%) |
Feb 10, 2016 | 5.830 | 6.084 | 5.330 | 5.340 | 293,136 | -0.46(-7.93%) |
Feb 09, 2016 | 5.350 | 5.913 | 4.830 | 5.800 | 260,189 | +0.35(+6.42%) |
Feb 08, 2016 | 5.650 | 5.760 | 5.250 | 5.450 | 360,732 | -0.31(-5.38%) |
Feb 05, 2016 | 5.980 | 6.300 | 5.460 | 5.760 | 540,741 | -0.20(-3.36%) |
Feb 04, 2016 | 5.880 | 6.640 | 5.810 | 5.960 | 357,389 | +0.08(+1.36%) |
Feb 03, 2016 | 5.840 | 5.950 | 5.430 | 5.880 | 309,196 | +0.04(+0.68%) |
Feb 02, 2016 | 5.990 | 6.000 | 5.580 | 5.840 | 318,374 | -0.23(-3.79%) |
Feb 01, 2016 | 6.150 | 6.285 | 5.900 | 6.070 | 277,096 | -0.15(-2.41%) |
Jan 29, 2016 | 5.940 | 6.330 | 5.830 | 6.220 | 284,981 | +0.28(+4.71%) |
Jan 28, 2016 | 6.360 | 6.410 | 5.690 | 5.940 | 378,089 | -0.39(-6.16%) |
Jan 27, 2016 | 6.610 | 6.780 | 6.295 | 6.330 | 178,350 | -0.35(-5.24%) |
Jan 26, 2016 | 6.830 | 6.960 | 6.180 | 6.680 | 292,563 | -0.09(-1.33%) |
Jan 25, 2016 | 6.980 | 7.240 | 6.730 | 6.770 | 193,444 | -0.23(-3.29%) |
Jan 22, 2016 | 7.470 | 7.470 | 6.740 | 7.000 | 396,515 | -0.29(-3.98%) |
Jan 21, 2016 | 6.810 | 7.830 | 6.520 | 7.290 | 430,178 | +0.47(+6.89%) |
Jan 20, 2016 | 5.760 | 7.080 | 5.760 | 6.820 | 737,320 | +0.43(+6.73%) |
Jan 19, 2016 | 6.660 | 6.750 | 5.970 | 6.390 | 442,717 | -0.15(-2.29%) |
Jan 15, 2016 | 6.580 | 6.540 | 6.540 | 6.540 | 484,100 | -0.30(-4.39%) |
Jan 14, 2016 | 7.020 | 7.290 | 6.077 | 6.840 | 574,563 | -0.10(-1.44%) |
Jan 13, 2016 | 8.320 | 8.870 | 6.820 | 6.940 | 359,629 | -1.22(-14.95%) |
Jan 12, 2016 | 8.150 | 8.835 | 7.780 | 8.160 | 297,780 | +0.04(+0.49%) |
Jan 11, 2016 | 9.430 | 10.06 | 8.000 | 8.120 | 558,343 | -1.32(-13.98%) |
Jan 08, 2016 | 10.27 | 10.97 | 9.355 | 9.440 | 340,932 | -0.51(-5.13%) |
Jan 07, 2016 | 10.87 | 10.87 | 9.940 | 9.950 | 592,267 | -1.64(-14.15%) |
Jan 06, 2016 | 13.19 | 13.20 | 10.52 | 11.59 | 1,139,041 | -2.11(-15.40%) |
Jan 05, 2016 | 13.47 | 13.97 | 13.12 | 13.70 | 215,850 | +0.24(+1.78%) |