Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.280 | 8.500 | 8.270 | 8.360 | 414,988 | +0.06(+0.72%) |
Mar 30, 2016 | 8.480 | 8.610 | 8.270 | 8.300 | 504,421 | -0.15(-1.78%) |
Mar 29, 2016 | 7.900 | 8.490 | 7.800 | 8.450 | 634,777 | +0.50(+6.29%) |
Mar 28, 2016 | 8.090 | 8.180 | 7.950 | 7.950 | 424,722 | -0.12(-1.49%) |
Mar 24, 2016 | 8.230 | 8.070 | 8.070 | 8.070 | 713,600 | -0.17(-2.06%) |
Mar 23, 2016 | 8.710 | 8.980 | 8.200 | 8.240 | 809,470 | -0.48(-5.50%) |
Mar 22, 2016 | 8.390 | 8.730 | 8.320 | 8.720 | 450,446 | +0.27(+3.20%) |
Mar 21, 2016 | 8.550 | 8.710 | 8.350 | 8.450 | 365,978 | -0.08(-0.94%) |
Mar 18, 2016 | 8.460 | 8.660 | 8.370 | 8.530 | 1,403,580 | +0.14(+1.67%) |
Mar 17, 2016 | 8.430 | 8.750 | 8.230 | 8.390 | 698,362 | -0.06(-0.71%) |
Mar 16, 2016 | 8.530 | 8.560 | 8.310 | 8.450 | 483,950 | -0.16(-1.86%) |
Mar 15, 2016 | 8.790 | 8.980 | 8.535 | 8.610 | 773,783 | -0.29(-3.26%) |
Mar 14, 2016 | 8.900 | 9.080 | 8.730 | 8.900 | 444,801 | +0.00(+0.00%) |
Mar 11, 2016 | 8.740 | 9.000 | 8.680 | 8.900 | 484,297 | +0.27(+3.13%) |
Mar 10, 2016 | 8.840 | 8.930 | 8.550 | 8.630 | 886,117 | -0.20(-2.27%) |
Mar 09, 2016 | 9.310 | 9.390 | 8.820 | 8.830 | 671,154 | -0.48(-5.16%) |
Mar 08, 2016 | 9.380 | 9.515 | 9.280 | 9.310 | 791,166 | -0.09(-0.96%) |
Mar 07, 2016 | 9.120 | 9.580 | 9.120 | 9.400 | 1,051,372 | +0.20(+2.17%) |
Mar 04, 2016 | 8.880 | 8.956 | 8.810 | 9.200 | 913,333 | +0.36(+4.07%) |
Mar 03, 2016 | 8.840 | 8.940 | 8.715 | 8.840 | 519,572 | -0.04(-0.45%) |
Mar 02, 2016 | 8.680 | 8.920 | 8.640 | 8.880 | 375,000 | +0.17(+1.95%) |
Mar 01, 2016 | 8.700 | 8.830 | 8.570 | 8.710 | 631,480 | +0.09(+1.04%) |
Feb 29, 2016 | 8.530 | 8.750 | 8.500 | 8.620 | 978,501 | +0.03(+0.35%) |
Feb 26, 2016 | 8.120 | 8.660 | 8.025 | 8.590 | 769,042 | +0.48(+5.92%) |
Feb 25, 2016 | 8.160 | 8.300 | 7.950 | 8.110 | 987,667 | +0.09(+1.12%) |
Feb 24, 2016 | 7.390 | 8.070 | 7.370 | 8.020 | 1,457,975 | +0.52(+6.93%) |
Feb 23, 2016 | 7.500 | 7.810 | 7.190 | 7.500 | 1,809,134 | -0.03(-0.40%) |
Feb 22, 2016 | 7.330 | 7.560 | 7.250 | 7.530 | 1,268,149 | +0.16(+2.10%) |
Feb 19, 2016 | 7.120 | 7.435 | 7.000 | 7.375 | 605,625 | +0.24(+3.29%) |
Feb 18, 2016 | 7.120 | 7.190 | 6.990 | 7.140 | 609,810 | -0.03(-0.42%) |
Feb 17, 2016 | 7.180 | 7.340 | 7.140 | 7.170 | 819,445 | +0.06(+0.84%) |
Feb 16, 2016 | 6.970 | 7.220 | 6.930 | 7.110 | 903,402 | +0.19(+2.75%) |
Feb 12, 2016 | 6.890 | 6.920 | 6.920 | 6.920 | 682,500 | +0.13(+1.91%) |
Feb 11, 2016 | 6.940 | 7.000 | 6.625 | 6.790 | 772,862 | -0.30(-4.23%) |
Feb 10, 2016 | 6.910 | 7.205 | 6.750 | 7.090 | 1,560,312 | +0.20(+2.90%) |
Feb 09, 2016 | 6.600 | 6.920 | 6.505 | 6.890 | 5,390,282 | +0.23(+3.45%) |
Feb 08, 2016 | 7.150 | 7.230 | 6.570 | 6.660 | 1,089,291 | -0.59(-8.14%) |
Feb 05, 2016 | 7.530 | 7.675 | 7.230 | 7.250 | 790,891 | -0.28(-3.72%) |
Feb 04, 2016 | 7.430 | 7.620 | 7.100 | 7.530 | 1,752,513 | +0.11(+1.48%) |
Feb 03, 2016 | 7.400 | 7.630 | 7.205 | 7.420 | 852,140 | +0.12(+1.64%) |
Feb 02, 2016 | 7.280 | 7.370 | 6.970 | 7.300 | 744,999 | +0.02(+0.27%) |
Feb 01, 2016 | 7.040 | 7.370 | 6.890 | 7.280 | 2,168,003 | +0.15(+2.10%) |
Jan 29, 2016 | 7.230 | 7.360 | 7.050 | 7.130 | 762,443 | -0.10(-1.38%) |
Jan 28, 2016 | 7.890 | 8.900 | 7.150 | 7.230 | 739,327 | -0.61(-7.78%) |
Jan 27, 2016 | 7.720 | 7.970 | 7.630 | 7.840 | 1,105,792 | +0.08(+1.03%) |
Jan 26, 2016 | 7.720 | 7.840 | 7.520 | 7.760 | 732,066 | +0.10(+1.31%) |
Jan 25, 2016 | 7.740 | 7.870 | 7.590 | 7.660 | 2,084,621 | -0.09(-1.16%) |
Jan 22, 2016 | 8.160 | 8.690 | 7.545 | 7.750 | 2,645,609 | -0.29(-3.61%) |
Jan 21, 2016 | 8.240 | 8.350 | 7.990 | 8.040 | 949,876 | -0.15(-1.83%) |
Jan 20, 2016 | 8.230 | 8.470 | 7.650 | 8.190 | 1,334,770 | -0.18(-2.15%) |
Jan 19, 2016 | 8.850 | 8.880 | 8.220 | 8.370 | 1,095,839 | -0.35(-4.01%) |
Jan 15, 2016 | 8.810 | 8.720 | 8.720 | 8.720 | 783,900 | -0.37(-4.07%) |
Jan 14, 2016 | 9.090 | 9.200 | 8.650 | 9.090 | 507,275 | +0.08(+0.89%) |
Jan 13, 2016 | 9.680 | 9.810 | 8.930 | 9.010 | 823,894 | -0.66(-6.83%) |
Jan 12, 2016 | 9.550 | 9.969 | 9.270 | 9.670 | 665,982 | +0.17(+1.79%) |
Jan 11, 2016 | 9.510 | 9.600 | 9.300 | 9.500 | 815,696 | +0.12(+1.28%) |
Jan 08, 2016 | 9.510 | 9.670 | 9.280 | 9.380 | 430,641 | -0.14(-1.47%) |
Jan 07, 2016 | 9.580 | 9.740 | 9.350 | 9.520 | 680,706 | -0.19(-1.96%) |
Jan 06, 2016 | 9.840 | 9.946 | 9.600 | 9.710 | 693,194 | -0.26(-2.61%) |
Jan 05, 2016 | 9.860 | 10.04 | 9.800 | 9.970 | 388,772 | +0.14(+1.42%) |