Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.240 | 9.790 | 9.224 | 9.620 | 1,231,738 | +0.43(+4.68%) |
Mar 30, 2016 | 9.510 | 9.610 | 9.170 | 9.190 | 571,338 | -0.32(-3.36%) |
Mar 29, 2016 | 8.840 | 9.510 | 8.760 | 9.510 | 1,756,988 | +0.68(+7.70%) |
Mar 28, 2016 | 9.210 | 9.210 | 8.670 | 8.830 | 1,120,220 | -0.38(-4.13%) |
Mar 24, 2016 | 9.310 | 9.210 | 9.210 | 9.210 | 595,600 | -0.12(-1.29%) |
Mar 23, 2016 | 9.650 | 9.650 | 9.280 | 9.330 | 517,961 | -0.37(-3.81%) |
Mar 22, 2016 | 9.800 | 9.830 | 9.480 | 9.700 | 467,223 | -0.12(-1.22%) |
Mar 21, 2016 | 9.960 | 10.12 | 9.750 | 9.820 | 488,878 | -0.21(-2.09%) |
Mar 18, 2016 | 9.880 | 10.10 | 9.870 | 10.03 | 993,765 | +0.21(+2.14%) |
Mar 17, 2016 | 9.520 | 9.890 | 9.520 | 9.820 | 596,190 | +0.28(+2.94%) |
Mar 16, 2016 | 9.640 | 9.700 | 9.440 | 9.540 | 511,953 | -0.11(-1.14%) |
Mar 15, 2016 | 9.710 | 9.860 | 9.500 | 9.650 | 545,128 | -0.12(-1.23%) |
Mar 14, 2016 | 9.810 | 9.860 | 9.620 | 9.770 | 658,907 | +0.09(+0.93%) |
Mar 11, 2016 | 9.020 | 9.680 | 8.950 | 9.680 | 860,582 | +0.78(+8.76%) |
Mar 10, 2016 | 9.270 | 9.340 | 8.745 | 8.900 | 923,734 | -0.33(-3.58%) |
Mar 09, 2016 | 9.450 | 9.510 | 9.105 | 9.230 | 530,519 | -0.20(-2.12%) |
Mar 08, 2016 | 9.970 | 10.01 | 9.390 | 9.430 | 896,425 | -0.56(-5.61%) |
Mar 07, 2016 | 9.810 | 10.06 | 9.810 | 9.990 | 716,907 | +0.09(+0.91%) |
Mar 04, 2016 | 9.990 | 10.14 | 9.772 | 9.900 | 806,549 | -0.13(-1.30%) |
Mar 03, 2016 | 9.780 | 10.08 | 9.780 | 10.03 | 1,230,265 | +0.18(+1.83%) |
Mar 02, 2016 | 9.040 | 10.16 | 8.950 | 9.850 | 2,262,008 | +0.71(+7.77%) |
Mar 01, 2016 | 9.330 | 9.680 | 8.085 | 9.140 | 4,013,606 | -0.65(-6.64%) |
Feb 29, 2016 | 9.740 | 10.06 | 9.730 | 9.790 | 883,804 | +0.02(+0.20%) |
Feb 26, 2016 | 9.900 | 9.910 | 9.655 | 9.770 | 723,596 | -0.09(-0.91%) |
Feb 25, 2016 | 9.600 | 9.900 | 9.320 | 9.860 | 718,144 | +0.31(+3.25%) |
Feb 24, 2016 | 9.090 | 9.580 | 9.090 | 9.550 | 848,805 | +0.29(+3.13%) |
Feb 23, 2016 | 9.400 | 9.530 | 8.800 | 9.260 | 1,215,890 | -0.13(-1.38%) |
Feb 22, 2016 | 9.360 | 9.580 | 9.300 | 9.390 | 808,691 | +0.05(+0.54%) |
Feb 19, 2016 | 9.620 | 9.620 | 9.300 | 9.340 | 757,891 | -0.31(-3.21%) |
Feb 18, 2016 | 9.670 | 9.700 | 9.450 | 9.650 | 586,592 | +0.03(+0.31%) |
Feb 17, 2016 | 9.460 | 9.860 | 9.460 | 9.620 | 705,037 | +0.28(+3.00%) |
Feb 16, 2016 | 9.240 | 9.400 | 9.120 | 9.340 | 477,115 | +0.20(+2.19%) |
Feb 12, 2016 | 8.860 | 9.140 | 9.140 | 9.140 | 868,000 | +0.37(+4.22%) |
Feb 11, 2016 | 9.060 | 9.355 | 8.600 | 8.770 | 590,679 | -0.38(-4.15%) |
Feb 10, 2016 | 9.260 | 9.660 | 9.150 | 9.150 | 573,438 | -0.06(-0.65%) |
Feb 09, 2016 | 9.170 | 9.460 | 8.570 | 9.210 | 686,495 | -0.06(-0.65%) |
Feb 08, 2016 | 8.500 | 9.400 | 8.400 | 9.270 | 1,945,658 | +0.67(+7.79%) |
Feb 05, 2016 | 8.870 | 8.950 | 8.540 | 8.600 | 558,289 | -0.35(-3.91%) |
Feb 04, 2016 | 9.100 | 9.445 | 8.860 | 8.950 | 841,334 | -0.18(-1.97%) |
Feb 03, 2016 | 9.120 | 9.210 | 8.830 | 9.130 | 637,042 | +0.07(+0.77%) |
Feb 02, 2016 | 9.320 | 9.570 | 8.985 | 9.060 | 442,058 | -0.31(-3.31%) |
Feb 01, 2016 | 9.160 | 9.460 | 9.020 | 9.370 | 845,107 | +0.16(+1.74%) |
Jan 29, 2016 | 8.960 | 9.230 | 8.960 | 9.210 | 936,200 | +0.30(+3.37%) |
Jan 28, 2016 | 8.810 | 9.010 | 8.580 | 8.910 | 619,892 | +0.22(+2.53%) |
Jan 27, 2016 | 8.920 | 9.050 | 8.640 | 8.690 | 532,508 | -0.26(-2.91%) |
Jan 26, 2016 | 8.890 | 9.155 | 8.302 | 8.950 | 635,228 | +0.15(+1.70%) |
Jan 25, 2016 | 8.760 | 9.030 | 8.695 | 8.800 | 658,815 | -0.01(-0.11%) |
Jan 22, 2016 | 8.970 | 9.015 | 8.670 | 8.810 | 975,555 | -0.03(-0.34%) |
Jan 21, 2016 | 8.960 | 9.050 | 8.690 | 8.840 | 926,921 | -0.16(-1.78%) |
Jan 20, 2016 | 8.320 | 9.170 | 8.300 | 9.000 | 1,406,061 | +0.57(+6.76%) |
Jan 19, 2016 | 8.800 | 8.850 | 8.305 | 8.430 | 1,003,397 | -0.30(-3.44%) |
Jan 15, 2016 | 8.150 | 8.730 | 8.730 | 8.730 | 1,059,600 | +0.31(+3.68%) |
Jan 14, 2016 | 8.740 | 9.300 | 8.380 | 8.420 | 1,338,094 | -0.28(-3.22%) |
Jan 13, 2016 | 9.050 | 9.170 | 8.650 | 8.700 | 736,586 | -0.28(-3.12%) |
Jan 12, 2016 | 8.990 | 9.250 | 8.800 | 8.980 | 934,590 | +0.14(+1.58%) |
Jan 11, 2016 | 9.130 | 9.230 | 8.730 | 8.840 | 952,912 | -0.29(-3.18%) |
Jan 08, 2016 | 9.570 | 9.750 | 9.130 | 9.130 | 755,960 | -0.43(-4.50%) |
Jan 07, 2016 | 9.500 | 9.900 | 9.500 | 9.560 | 891,137 | -0.13(-1.34%) |
Jan 06, 2016 | 9.670 | 9.930 | 9.650 | 9.690 | 1,053,383 | -0.12(-1.22%) |
Jan 05, 2016 | 9.850 | 9.940 | 9.570 | 9.810 | 988,828 | +0.01(+0.10%) |