Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.984 | 9.060 | 8.904 | 8.970 | 24,360 | +0.01(+0.11%) |
Mar 30, 2016 | 8.960 | 8.960 | 8.960 | 8.960 | 1,203 | +0.11(+1.24%) |
Mar 29, 2016 | 8.780 | 8.850 | 8.780 | 8.850 | 1,344 | +0.03(+0.28%) |
Mar 28, 2016 | 8.780 | 8.880 | 8.730 | 8.825 | 8,460 | +0.25(+2.98%) |
Mar 24, 2016 | 8.570 | 8.570 | 8.570 | 0 | -0.39(-4.35%) | |
Mar 23, 2016 | 8.916 | 8.960 | 8.890 | 8.960 | 476 | -0.01(-0.11%) |
Mar 22, 2016 | 8.910 | 9.140 | 8.910 | 8.970 | 13,001 | -0.04(-0.44%) |
Mar 21, 2016 | 9.190 | 9.190 | 8.870 | 9.010 | 2,071 | -0.06(-0.66%) |
Mar 18, 2016 | 8.980 | 9.190 | 8.980 | 9.070 | 5,179 | +0.09(+1.00%) |
Mar 17, 2016 | 8.910 | 8.980 | 8.910 | 8.980 | 5,281 | +0.08(+0.90%) |
Mar 16, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 494 | +0.03(+0.34%) |
Mar 15, 2016 | 8.870 | 8.870 | 8.760 | 8.870 | 6,809 | -0.12(-1.33%) |
Mar 14, 2016 | 8.990 | 8.990 | 8.990 | 8.990 | 494 | +0.34(+3.93%) |
Mar 11, 2016 | 8.640 | 8.650 | 8.640 | 8.650 | 609 | +0.02(+0.19%) |
Mar 10, 2016 | 8.670 | 8.670 | 8.600 | 8.633 | 6,724 | +0.07(+0.86%) |
Mar 09, 2016 | 8.700 | 8.700 | 8.560 | 8.560 | 40,254 | -0.13(-1.50%) |
Mar 08, 2016 | 8.665 | 8.690 | 8.570 | 8.690 | 5,390 | -0.25(-2.80%) |
Mar 07, 2016 | 8.824 | 8.940 | 8.824 | 8.940 | 1,416 | +0.03(+0.34%) |
Mar 04, 2016 | 8.750 | 8.910 | 8.750 | 8.910 | 1,247 | +0.34(+3.97%) |
Mar 03, 2016 | 8.570 | 8.580 | 8.570 | 8.570 | 4,556 | +0.06(+0.71%) |
Mar 02, 2016 | 8.470 | 8.580 | 8.460 | 8.510 | 8,788 | +0.07(+0.89%) |
Mar 01, 2016 | 8.500 | 8.520 | 8.210 | 8.435 | 7,568 | +0.21(+2.49%) |
Feb 29, 2016 | 8.328 | 8.328 | 8.230 | 8.230 | 6,578 | +0.02(+0.24%) |
Feb 26, 2016 | 8.290 | 8.290 | 8.210 | 8.210 | 1,074 | -0.08(-0.97%) |
Feb 25, 2016 | 8.270 | 8.332 | 8.220 | 8.290 | 59,697 | +0.12(+1.47%) |
Feb 24, 2016 | 8.210 | 8.240 | 8.170 | 8.170 | 4,391 | -0.26(-3.08%) |
Feb 23, 2016 | 8.300 | 8.440 | 8.300 | 8.430 | 5,515 | -0.02(-0.24%) |
Feb 22, 2016 | 8.300 | 8.580 | 8.300 | 8.450 | 3,717 | +0.17(+2.05%) |
Feb 19, 2016 | 8.285 | 8.340 | 8.220 | 8.280 | 8,210 | +0.02(+0.24%) |
Feb 18, 2016 | 8.270 | 8.340 | 8.260 | 8.260 | 9,079 | -0.17(-2.02%) |
Feb 17, 2016 | 8.340 | 8.560 | 8.340 | 8.430 | 7,032 | +0.07(+0.84%) |
Feb 16, 2016 | 8.280 | 8.400 | 8.280 | 8.360 | 18,806 | +0.32(+3.98%) |
Feb 12, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 8.140 | 8.180 | 8.040 | 8.040 | 6,329 | -0.31(-3.71%) |
Feb 10, 2016 | 8.444 | 8.500 | 8.350 | 8.350 | 8,044 | -0.01(-0.12%) |
Feb 09, 2016 | 8.430 | 8.470 | 8.360 | 8.360 | 9,196 | +0.02(+0.24%) |
Feb 08, 2016 | 8.470 | 8.520 | 8.340 | 8.340 | 55,102 | -0.20(-2.34%) |
Feb 05, 2016 | 8.615 | 8.650 | 8.540 | 8.540 | 7,240 | +0.10(+1.18%) |
Feb 04, 2016 | 8.530 | 8.550 | 8.410 | 8.440 | 4,476 | -0.09(-1.06%) |
Feb 03, 2016 | 8.460 | 8.530 | 8.340 | 8.530 | 9,703 | -0.01(-0.12%) |
Feb 02, 2016 | 8.550 | 8.650 | 8.500 | 8.540 | 4,303 | -0.16(-1.78%) |
Feb 01, 2016 | 8.770 | 8.770 | 8.620 | 8.695 | 11,019 | -0.02(-0.17%) |
Jan 29, 2016 | 8.700 | 8.750 | 8.700 | 8.710 | 92,587 | +0.12(+1.35%) |
Jan 28, 2016 | 8.620 | 8.620 | 8.530 | 8.594 | 21,781 | -0.08(-0.88%) |
Jan 27, 2016 | 8.648 | 8.690 | 8.637 | 8.670 | 4,772 | -0.12(-1.37%) |
Jan 26, 2016 | 8.790 | 8.790 | 8.690 | 8.790 | 17,312 | +0.22(+2.57%) |
Jan 25, 2016 | 8.680 | 8.680 | 8.570 | 8.570 | 3,125 | -0.18(-2.06%) |
Jan 22, 2016 | 8.910 | 8.910 | 8.720 | 8.750 | 16,337 | -0.08(-0.91%) |
Jan 21, 2016 | 8.620 | 8.830 | 8.620 | 8.830 | 11,964 | +0.08(+0.91%) |
Jan 20, 2016 | 8.780 | 8.780 | 8.570 | 8.750 | 17,402 | -0.21(-2.34%) |
Jan 19, 2016 | 8.870 | 8.960 | 8.820 | 8.960 | 15,336 | +0.12(+1.36%) |
Jan 15, 2016 | 8.840 | 8.840 | 8.840 | 0 | -0.21(-2.32%) | |
Jan 14, 2016 | 9.050 | 9.090 | 8.910 | 9.050 | 145,274 | -0.11(-1.20%) |
Jan 13, 2016 | 9.320 | 9.320 | 9.090 | 9.160 | 8,503 | -0.11(-1.13%) |
Jan 12, 2016 | 9.304 | 9.360 | 9.250 | 9.265 | 21,096 | -0.00(-0.05%) |
Jan 11, 2016 | 9.280 | 9.310 | 9.170 | 9.270 | 18,391 | -0.17(-1.80%) |
Jan 08, 2016 | 9.420 | 9.490 | 9.400 | 9.440 | 3,325 | +0.04(+0.39%) |
Jan 07, 2016 | 9.470 | 9.520 | 9.400 | 9.403 | 3,420 | -0.17(-1.74%) |
Jan 06, 2016 | 9.660 | 9.660 | 9.510 | 9.570 | 3,245 | -0.23(-2.40%) |
Jan 05, 2016 | 9.786 | 9.830 | 9.780 | 9.805 | 3,428 | -0.09(-0.86%) |