Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.950 | 9.340 | 8.920 | 9.240 | 544,522 | +0.33(+3.70%) |
Mar 30, 2016 | 9.150 | 9.410 | 8.550 | 8.910 | 611,317 | -0.17(-1.87%) |
Mar 29, 2016 | 8.400 | 9.110 | 8.160 | 9.080 | 715,646 | +0.63(+7.46%) |
Mar 28, 2016 | 8.540 | 8.750 | 8.280 | 8.450 | 410,039 | -0.06(-0.71%) |
Mar 24, 2016 | 8.590 | 8.510 | 8.510 | 8.510 | 459,400 | -0.11(-1.28%) |
Mar 23, 2016 | 9.360 | 9.720 | 8.610 | 8.620 | 676,334 | -0.75(-8.00%) |
Mar 22, 2016 | 8.780 | 9.380 | 8.780 | 9.370 | 681,636 | +0.59(+6.72%) |
Mar 21, 2016 | 8.560 | 8.890 | 8.300 | 8.780 | 594,654 | +0.15(+1.74%) |
Mar 18, 2016 | 8.380 | 8.705 | 8.050 | 8.630 | 1,053,041 | +0.29(+3.48%) |
Mar 17, 2016 | 8.230 | 8.470 | 7.860 | 8.340 | 532,044 | +0.08(+0.97%) |
Mar 16, 2016 | 8.220 | 8.340 | 8.127 | 8.260 | 538,843 | +0.05(+0.61%) |
Mar 15, 2016 | 8.690 | 8.710 | 8.185 | 8.210 | 672,331 | -0.64(-7.23%) |
Mar 14, 2016 | 8.560 | 9.020 | 8.430 | 8.850 | 527,852 | +0.29(+3.39%) |
Mar 11, 2016 | 8.350 | 8.600 | 8.350 | 8.560 | 464,205 | +0.21(+2.51%) |
Mar 10, 2016 | 8.650 | 8.900 | 8.250 | 8.350 | 459,086 | -0.24(-2.79%) |
Mar 09, 2016 | 8.270 | 8.630 | 8.020 | 8.590 | 654,278 | +0.32(+3.87%) |
Mar 08, 2016 | 8.600 | 8.660 | 8.230 | 8.270 | 691,286 | -0.39(-4.50%) |
Mar 07, 2016 | 8.380 | 8.810 | 8.300 | 8.660 | 857,963 | +0.20(+2.36%) |
Mar 04, 2016 | 8.630 | 8.700 | 8.420 | 8.460 | 609,754 | -0.19(-2.20%) |
Mar 03, 2016 | 9.080 | 9.190 | 8.625 | 8.650 | 604,356 | -0.45(-4.95%) |
Mar 02, 2016 | 8.560 | 9.290 | 8.560 | 9.100 | 1,019,939 | +0.55(+6.43%) |
Mar 01, 2016 | 8.500 | 8.780 | 8.020 | 8.550 | 1,549,949 | +0.15(+1.73%) |
Feb 29, 2016 | 9.180 | 9.230 | 8.330 | 8.405 | 1,091,508 | -0.86(-9.23%) |
Feb 26, 2016 | 9.300 | 9.500 | 9.040 | 9.260 | 415,615 | +0.02(+0.22%) |
Feb 25, 2016 | 9.190 | 9.430 | 9.020 | 9.240 | 609,505 | +0.12(+1.32%) |
Feb 24, 2016 | 9.550 | 9.550 | 9.010 | 9.120 | 918,429 | -0.49(-5.10%) |
Feb 23, 2016 | 10.24 | 10.43 | 9.590 | 9.610 | 780,546 | -0.70(-6.79%) |
Feb 22, 2016 | 9.650 | 10.53 | 9.620 | 10.31 | 1,107,672 | +0.71(+7.40%) |
Feb 19, 2016 | 9.650 | 9.670 | 9.054 | 9.600 | 968,894 | -0.32(-3.23%) |
Feb 18, 2016 | 10.47 | 11.38 | 9.845 | 9.920 | 1,290,551 | -1.59(-13.81%) |
Feb 17, 2016 | 11.46 | 11.61 | 11.13 | 11.51 | 614,200 | +0.11(+0.96%) |
Feb 16, 2016 | 10.51 | 11.43 | 10.48 | 11.40 | 590,837 | +0.95(+9.09%) |
Feb 12, 2016 | 10.62 | 10.45 | 10.45 | 10.45 | 935,100 | -0.03(-0.29%) |
Feb 11, 2016 | 10.36 | 10.69 | 10.00 | 10.48 | 724,791 | +0.03(+0.29%) |
Feb 10, 2016 | 10.99 | 11.33 | 10.39 | 10.45 | 937,607 | -0.38(-3.51%) |
Feb 09, 2016 | 10.86 | 11.35 | 10.53 | 10.83 | 477,929 | -0.17(-1.55%) |
Feb 08, 2016 | 11.65 | 11.75 | 10.90 | 11.00 | 517,063 | -0.77(-6.54%) |
Feb 05, 2016 | 12.33 | 12.47 | 11.52 | 11.77 | 624,296 | -0.65(-5.23%) |
Feb 04, 2016 | 12.19 | 12.71 | 12.05 | 12.42 | 415,486 | +0.16(+1.31%) |
Feb 03, 2016 | 12.54 | 12.60 | 11.90 | 12.26 | 452,161 | -0.19(-1.53%) |
Feb 02, 2016 | 12.52 | 12.60 | 12.29 | 12.45 | 552,248 | -0.14(-1.11%) |
Feb 01, 2016 | 12.30 | 12.78 | 12.15 | 12.59 | 515,608 | +0.17(+1.37%) |
Jan 29, 2016 | 12.30 | 12.90 | 11.84 | 12.42 | 672,919 | +0.14(+1.14%) |
Jan 28, 2016 | 12.71 | 13.07 | 12.08 | 12.28 | 744,529 | -0.37(-2.92%) |
Jan 27, 2016 | 13.24 | 13.44 | 12.58 | 12.65 | 601,887 | -0.59(-4.46%) |
Jan 26, 2016 | 13.33 | 13.45 | 12.76 | 13.24 | 480,954 | -0.06(-0.45%) |
Jan 25, 2016 | 13.44 | 13.70 | 12.88 | 13.30 | 676,652 | -0.25(-1.85%) |
Jan 22, 2016 | 13.15 | 13.56 | 13.15 | 13.55 | 500,754 | +0.62(+4.80%) |
Jan 21, 2016 | 13.25 | 13.41 | 12.80 | 12.93 | 582,983 | -0.30(-2.27%) |
Jan 20, 2016 | 12.59 | 13.40 | 12.40 | 13.23 | 981,822 | +0.47(+3.68%) |
Jan 19, 2016 | 13.21 | 13.40 | 12.52 | 12.76 | 773,852 | -0.24(-1.85%) |
Jan 15, 2016 | 12.86 | 13.00 | 13.00 | 13.00 | 978,900 | -0.32(-2.40%) |
Jan 14, 2016 | 13.03 | 13.69 | 12.48 | 13.32 | 1,104,181 | +0.32(+2.46%) |
Jan 13, 2016 | 13.83 | 14.50 | 12.67 | 13.00 | 1,951,457 | -0.81(-5.87%) |
Jan 12, 2016 | 13.45 | 14.11 | 13.22 | 13.81 | 1,161,621 | +0.51(+3.83%) |
Jan 11, 2016 | 14.67 | 14.67 | 13.13 | 13.30 | 1,478,848 | -1.18(-8.15%) |
Jan 08, 2016 | 13.95 | 15.15 | 13.77 | 14.48 | 1,793,412 | +0.92(+6.78%) |
Jan 07, 2016 | 13.25 | 13.93 | 13.16 | 13.56 | 991,400 | +0.01(+0.07%) |
Jan 06, 2016 | 14.10 | 14.52 | 13.44 | 13.55 | 608,093 | -0.70(-4.91%) |
Jan 05, 2016 | 14.38 | 15.06 | 14.18 | 14.25 | 579,418 | +0.04(+0.28%) |