Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.739 | 9.832 | 9.628 | 9.637 | 425,675 | -0.13(-1.33%) |
Mar 30, 2016 | 9.711 | 9.785 | 9.591 | 9.767 | 248,058 | +0.17(+1.74%) |
Mar 29, 2016 | 9.109 | 9.619 | 9.063 | 9.600 | 268,407 | +0.42(+4.54%) |
Mar 28, 2016 | 9.165 | 9.396 | 9.044 | 9.183 | 158,340 | +0.02(+0.20%) |
Mar 24, 2016 | 9.174 | 9.165 | 9.165 | 9.165 | 248,961 | -0.04(-0.40%) |
Mar 23, 2016 | 9.276 | 9.313 | 9.188 | 9.202 | 295,116 | -0.07(-0.80%) |
Mar 22, 2016 | 9.257 | 9.387 | 9.151 | 9.276 | 126,801 | -0.06(-0.60%) |
Mar 21, 2016 | 9.285 | 9.452 | 9.239 | 9.331 | 159,971 | -0.02(-0.20%) |
Mar 18, 2016 | 9.322 | 9.424 | 9.220 | 9.350 | 500,524 | +0.09(+1.00%) |
Mar 17, 2016 | 8.970 | 9.313 | 8.862 | 9.257 | 220,290 | +0.25(+2.78%) |
Mar 16, 2016 | 9.007 | 9.081 | 8.854 | 9.007 | 185,610 | -0.05(-0.51%) |
Mar 15, 2016 | 9.053 | 9.192 | 8.887 | 9.053 | 268,217 | -0.02(-0.20%) |
Mar 14, 2016 | 9.174 | 9.229 | 9.063 | 9.072 | 349,297 | -0.13(-1.41%) |
Mar 11, 2016 | 9.118 | 9.220 | 9.035 | 9.202 | 227,251 | +0.15(+1.64%) |
Mar 10, 2016 | 9.100 | 9.239 | 8.979 | 9.053 | 251,021 | -0.05(-0.51%) |
Mar 09, 2016 | 9.146 | 9.243 | 8.970 | 9.100 | 234,544 | -0.05(-0.51%) |
Mar 08, 2016 | 9.443 | 9.619 | 9.127 | 9.146 | 467,912 | -0.32(-3.42%) |
Mar 07, 2016 | 9.267 | 9.554 | 9.229 | 9.470 | 1,358,008 | +0.28(+3.02%) |
Mar 04, 2016 | 9.183 | 9.239 | 9.035 | 9.192 | 334,598 | +0.02(+0.20%) |
Mar 03, 2016 | 9.090 | 9.229 | 9.072 | 9.174 | 358,645 | +0.08(+0.92%) |
Mar 02, 2016 | 9.044 | 9.127 | 8.720 | 9.090 | 218,119 | +0.02(+0.20%) |
Mar 01, 2016 | 8.980 | 9.287 | 8.957 | 9.072 | 402,560 | +0.13(+1.44%) |
Feb 29, 2016 | 8.861 | 9.109 | 8.861 | 8.943 | 376,068 | +0.16(+1.77%) |
Feb 26, 2016 | 8.852 | 8.999 | 8.668 | 8.788 | 201,512 | -0.03(-0.31%) |
Feb 25, 2016 | 8.843 | 8.843 | 8.641 | 8.815 | 204,659 | -0.03(-0.31%) |
Feb 24, 2016 | 8.577 | 8.843 | 8.558 | 8.843 | 274,850 | +0.23(+2.66%) |
Feb 23, 2016 | 8.577 | 8.687 | 8.503 | 8.613 | 403,708 | +0.04(+0.43%) |
Feb 22, 2016 | 8.540 | 8.714 | 8.430 | 8.577 | 434,654 | +0.11(+1.30%) |
Feb 19, 2016 | 8.329 | 8.512 | 8.329 | 8.466 | 273,294 | +0.19(+2.33%) |
Feb 18, 2016 | 8.375 | 8.485 | 8.246 | 8.274 | 188,435 | -0.06(-0.77%) |
Feb 17, 2016 | 8.164 | 8.393 | 7.953 | 8.338 | 331,324 | +0.26(+3.18%) |
Feb 16, 2016 | 7.953 | 8.164 | 7.889 | 8.081 | 302,202 | +0.26(+3.28%) |
Feb 12, 2016 | 7.889 | 7.824 | 7.824 | 7.824 | 290,096 | +0.05(+0.59%) |
Feb 11, 2016 | 7.861 | 7.999 | 7.641 | 7.779 | 250,784 | -0.25(-3.09%) |
Feb 10, 2016 | 7.806 | 8.173 | 7.760 | 8.026 | 375,389 | +0.25(+3.18%) |
Feb 09, 2016 | 8.054 | 8.145 | 7.742 | 7.779 | 323,188 | -0.41(-5.04%) |
Feb 08, 2016 | 8.182 | 8.265 | 7.980 | 8.191 | 339,999 | -0.01(-0.11%) |
Feb 05, 2016 | 8.512 | 8.604 | 8.072 | 8.200 | 547,606 | -0.33(-3.87%) |
Feb 04, 2016 | 8.953 | 9.411 | 8.375 | 8.531 | 693,735 | -0.17(-2.00%) |
Feb 03, 2016 | 8.714 | 8.788 | 8.558 | 8.705 | 233,028 | +0.03(+0.32%) |
Feb 02, 2016 | 8.622 | 8.742 | 8.581 | 8.677 | 402,366 | +0.06(+0.75%) |
Feb 01, 2016 | 8.659 | 8.705 | 8.604 | 8.613 | 257,847 | -0.13(-1.47%) |
Jan 29, 2016 | 8.512 | 8.746 | 8.457 | 8.742 | 360,690 | +0.26(+3.03%) |
Jan 28, 2016 | 8.540 | 8.687 | 8.430 | 8.485 | 199,484 | +0.03(+0.33%) |
Jan 27, 2016 | 8.503 | 8.595 | 8.375 | 8.457 | 156,175 | -0.07(-0.86%) |
Jan 26, 2016 | 8.439 | 8.659 | 8.421 | 8.531 | 174,490 | +0.16(+1.86%) |
Jan 25, 2016 | 8.512 | 8.540 | 8.356 | 8.375 | 124,329 | -0.17(-1.93%) |
Jan 22, 2016 | 8.402 | 8.549 | 8.320 | 8.540 | 193,250 | +0.23(+2.76%) |
Jan 21, 2016 | 8.476 | 9.237 | 8.159 | 8.311 | 333,284 | -0.07(-0.88%) |
Jan 20, 2016 | 8.127 | 8.448 | 8.026 | 8.384 | 286,821 | +0.17(+2.12%) |
Jan 19, 2016 | 8.301 | 8.655 | 8.077 | 8.210 | 270,006 | -0.09(-1.10%) |
Jan 15, 2016 | 8.246 | 8.301 | 8.301 | 8.301 | 303,614 | -0.21(-2.48%) |
Jan 14, 2016 | 8.485 | 8.714 | 8.416 | 8.512 | 219,194 | +0.03(+0.32%) |
Jan 13, 2016 | 8.668 | 8.806 | 8.393 | 8.485 | 203,178 | -0.17(-2.01%) |
Jan 12, 2016 | 8.989 | 9.072 | 8.531 | 8.659 | 254,736 | -0.20(-2.28%) |
Jan 11, 2016 | 8.632 | 8.879 | 8.632 | 8.861 | 244,509 | +0.28(+3.21%) |
Jan 08, 2016 | 9.182 | 9.283 | 8.558 | 8.586 | 417,626 | -0.57(-6.21%) |
Jan 07, 2016 | 9.136 | 9.255 | 9.081 | 9.154 | 326,619 | -0.13(-1.38%) |
Jan 06, 2016 | 9.274 | 9.384 | 9.118 | 9.283 | 407,979 | -0.12(-1.27%) |
Jan 05, 2016 | 9.439 | 9.494 | 9.356 | 9.402 | 237,525 | -0.02(-0.19%) |