Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.486 | 9.532 | 9.409 | 9.501 | 17,909,014 | +0.02(+0.16%) |
Mar 30, 2016 | 9.517 | 9.555 | 9.378 | 9.486 | 13,991,143 | +0.02(+0.16%) |
Mar 29, 2016 | 9.278 | 9.524 | 9.193 | 9.470 | 13,901,817 | +0.16(+1.74%) |
Mar 28, 2016 | 9.301 | 9.362 | 9.224 | 9.308 | 13,690,837 | +0.00(+0.00%) |
Mar 24, 2016 | 9.239 | 9.308 | 9.308 | 9.308 | 15,672,293 | +0.04(+0.42%) |
Mar 23, 2016 | 9.440 | 9.471 | 9.231 | 9.270 | 15,545,744 | -0.19(-1.96%) |
Mar 22, 2016 | 9.324 | 9.486 | 9.301 | 9.455 | 14,229,808 | +0.04(+0.41%) |
Mar 21, 2016 | 9.362 | 9.440 | 9.239 | 9.416 | 18,731,186 | +0.02(+0.25%) |
Mar 18, 2016 | 9.085 | 9.424 | 9.085 | 9.393 | 45,951,188 | +0.35(+3.92%) |
Mar 17, 2016 | 8.961 | 9.447 | 8.938 | 9.039 | 23,540,918 | +0.08(+0.86%) |
Mar 16, 2016 | 8.799 | 9.000 | 8.753 | 8.961 | 15,159,750 | +0.17(+1.93%) |
Mar 15, 2016 | 8.815 | 8.830 | 8.638 | 8.792 | 14,662,246 | -0.05(-0.61%) |
Mar 14, 2016 | 8.969 | 9.031 | 8.761 | 8.846 | 17,616,044 | -0.18(-1.97%) |
Mar 11, 2016 | 8.884 | 9.023 | 8.830 | 9.023 | 16,789,300 | +0.22(+2.45%) |
Mar 10, 2016 | 8.784 | 8.915 | 8.595 | 8.807 | 20,618,678 | +0.05(+0.53%) |
Mar 09, 2016 | 8.553 | 8.830 | 8.553 | 8.761 | 15,633,675 | +0.24(+2.81%) |
Mar 08, 2016 | 8.638 | 8.692 | 8.452 | 8.522 | 16,927,924 | -0.20(-2.30%) |
Mar 07, 2016 | 8.476 | 8.792 | 8.445 | 8.722 | 16,077,641 | +0.20(+2.30%) |
Mar 04, 2016 | 8.504 | 8.633 | 8.465 | 8.526 | 19,922,472 | +0.05(+0.63%) |
Mar 03, 2016 | 8.366 | 8.614 | 8.359 | 8.473 | 23,745,218 | +0.16(+1.93%) |
Mar 02, 2016 | 8.336 | 8.435 | 8.214 | 8.313 | 16,399,401 | -0.02(-0.27%) |
Mar 01, 2016 | 8.267 | 8.404 | 8.145 | 8.336 | 22,657,764 | +0.18(+2.25%) |
Feb 29, 2016 | 8.115 | 8.275 | 8.084 | 8.153 | 22,850,816 | +0.04(+0.47%) |
Feb 26, 2016 | 7.962 | 8.382 | 7.916 | 8.115 | 29,853,594 | +0.23(+2.90%) |
Feb 25, 2016 | 7.749 | 7.977 | 7.596 | 7.886 | 46,626,128 | -0.37(-4.44%) |
Feb 24, 2016 | 7.840 | 8.282 | 7.703 | 8.252 | 28,460,214 | +0.39(+4.95%) |
Feb 23, 2016 | 8.092 | 8.107 | 7.817 | 7.863 | 17,069,204 | -0.28(-3.46%) |
Feb 22, 2016 | 7.962 | 8.199 | 7.962 | 8.145 | 14,226,656 | +0.27(+3.49%) |
Feb 19, 2016 | 8.000 | 8.003 | 7.665 | 7.871 | 18,269,720 | -0.15(-1.90%) |
Feb 18, 2016 | 7.726 | 8.138 | 7.703 | 8.023 | 24,596,698 | +0.34(+4.36%) |
Feb 17, 2016 | 7.535 | 7.703 | 7.527 | 7.688 | 15,721,116 | +0.21(+2.75%) |
Feb 16, 2016 | 7.291 | 7.508 | 7.207 | 7.482 | 15,822,240 | +0.30(+4.14%) |
Feb 12, 2016 | 6.933 | 7.184 | 7.184 | 7.184 | 12,673,499 | +0.31(+4.43%) |
Feb 11, 2016 | 6.971 | 7.016 | 6.795 | 6.879 | 19,323,992 | -0.20(-2.80%) |
Feb 10, 2016 | 7.047 | 7.219 | 7.009 | 7.077 | 16,058,259 | +0.07(+0.98%) |
Feb 09, 2016 | 7.085 | 7.177 | 6.978 | 7.009 | 26,865,546 | -0.14(-1.92%) |
Feb 08, 2016 | 7.444 | 7.481 | 7.024 | 7.146 | 20,873,000 | -0.41(-5.45%) |
Feb 05, 2016 | 7.497 | 7.718 | 7.444 | 7.558 | 22,309,200 | +0.04(+0.51%) |
Feb 04, 2016 | 7.321 | 7.577 | 7.321 | 7.520 | 15,399,600 | +0.16(+2.18%) |
Feb 03, 2016 | 7.482 | 7.512 | 7.116 | 7.360 | 20,014,630 | -0.18(-2.33%) |
Feb 02, 2016 | 7.497 | 7.604 | 7.421 | 7.535 | 28,273,088 | -0.07(-0.90%) |
Feb 01, 2016 | 7.360 | 7.634 | 7.314 | 7.604 | 28,469,440 | +0.20(+2.68%) |
Jan 29, 2016 | 7.306 | 7.409 | 7.169 | 7.405 | 62,241,064 | +0.18(+2.43%) |
Jan 28, 2016 | 7.436 | 7.444 | 7.184 | 7.230 | 17,548,818 | -0.11(-1.46%) |
Jan 27, 2016 | 7.352 | 7.543 | 7.295 | 7.337 | 12,757,128 | -0.02(-0.21%) |
Jan 26, 2016 | 7.276 | 7.474 | 7.253 | 7.352 | 12,942,309 | +0.11(+1.58%) |
Jan 25, 2016 | 7.466 | 7.479 | 7.207 | 7.238 | 19,009,170 | -0.24(-3.16%) |
Jan 22, 2016 | 7.726 | 7.810 | 7.421 | 7.474 | 22,677,576 | -0.11(-1.41%) |
Jan 21, 2016 | 7.329 | 7.634 | 7.249 | 7.581 | 33,721,896 | +0.30(+4.08%) |
Jan 20, 2016 | 7.283 | 7.344 | 7.047 | 7.283 | 35,408,096 | -0.16(-2.15%) |
Jan 19, 2016 | 7.832 | 7.840 | 7.398 | 7.444 | 35,966,176 | -0.27(-3.46%) |
Jan 15, 2016 | 7.764 | 7.710 | 7.710 | 7.710 | 31,747,668 | -0.39(-4.80%) |
Jan 14, 2016 | 8.084 | 8.252 | 8.038 | 8.099 | 38,136,560 | +0.03(+0.38%) |
Jan 13, 2016 | 8.260 | 8.332 | 7.962 | 8.069 | 39,125,788 | -0.18(-2.22%) |
Jan 12, 2016 | 8.206 | 8.303 | 8.061 | 8.252 | 21,801,722 | +0.13(+1.60%) |
Jan 11, 2016 | 8.130 | 8.199 | 8.008 | 8.122 | 22,295,816 | +0.05(+0.66%) |
Jan 08, 2016 | 8.260 | 8.328 | 8.046 | 8.069 | 22,853,580 | -0.14(-1.76%) |
Jan 07, 2016 | 8.427 | 8.427 | 8.176 | 8.214 | 33,419,226 | -0.40(-4.61%) |
Jan 06, 2016 | 8.786 | 8.786 | 8.542 | 8.610 | 21,439,582 | -0.32(-3.59%) |
Jan 05, 2016 | 8.885 | 8.984 | 8.832 | 8.931 | 17,777,916 | +0.08(+0.95%) |