Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.870 | 9.916 | 9.770 | 9.820 | 62,928 | -0.10(-1.01%) |
Mar 30, 2016 | 9.990 | 10.06 | 9.900 | 9.920 | 38,253 | +0.11(+1.12%) |
Mar 29, 2016 | 9.570 | 9.900 | 9.570 | 9.810 | 80,704 | +0.06(+0.62%) |
Mar 28, 2016 | 9.658 | 9.910 | 9.620 | 9.750 | 57,688 | +0.13(+1.35%) |
Mar 24, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.06(+0.68%) | |
Mar 23, 2016 | 9.540 | 9.800 | 9.470 | 9.555 | 52,462 | -0.56(-5.58%) |
Mar 22, 2016 | 9.798 | 10.12 | 9.780 | 10.12 | 124,185 | -0.02(-0.20%) |
Mar 21, 2016 | 10.16 | 10.19 | 10.08 | 10.14 | 20,801 | -0.25(-2.41%) |
Mar 18, 2016 | 10.30 | 10.39 | 10.30 | 10.39 | 36,032 | +0.20(+1.96%) |
Mar 17, 2016 | 9.890 | 10.20 | 9.880 | 10.19 | 116,721 | +0.52(+5.38%) |
Mar 16, 2016 | 9.450 | 9.670 | 9.410 | 9.670 | 33,401 | +0.06(+0.62%) |
Mar 15, 2016 | 9.610 | 9.610 | 9.560 | 9.610 | 32,428 | -0.13(-1.33%) |
Mar 14, 2016 | 9.755 | 9.780 | 9.720 | 9.740 | 26,654 | -0.16(-1.62%) |
Mar 11, 2016 | 9.845 | 10.03 | 9.835 | 9.900 | 89,391 | +0.13(+1.33%) |
Mar 10, 2016 | 9.800 | 9.950 | 9.710 | 9.770 | 17,285 | -0.17(-1.71%) |
Mar 09, 2016 | 10.01 | 10.01 | 9.895 | 9.940 | 42,592 | -0.10(-0.95%) |
Mar 08, 2016 | 10.12 | 10.13 | 9.880 | 10.04 | 97,264 | -0.21(-2.10%) |
Mar 07, 2016 | 10.10 | 10.30 | 10.10 | 10.25 | 31,741 | -0.02(-0.19%) |
Mar 04, 2016 | 10.21 | 10.30 | 10.17 | 10.27 | 34,948 | +0.12(+1.13%) |
Mar 03, 2016 | 10.06 | 10.21 | 10.00 | 10.15 | 132,356 | +0.57(+6.00%) |
Mar 02, 2016 | 9.480 | 9.580 | 9.445 | 9.580 | 28,367 | +0.02(+0.16%) |
Mar 01, 2016 | 9.530 | 9.590 | 9.440 | 9.565 | 55,463 | +0.21(+2.30%) |
Feb 29, 2016 | 9.360 | 9.480 | 9.350 | 9.350 | 43,246 | -0.05(-0.53%) |
Feb 26, 2016 | 9.440 | 9.520 | 9.380 | 9.400 | 85,164 | +0.05(+0.53%) |
Feb 25, 2016 | 9.443 | 9.443 | 9.300 | 9.350 | 58,507 | +0.17(+1.85%) |
Feb 24, 2016 | 9.046 | 9.190 | 9.040 | 9.180 | 28,063 | -0.12(-1.29%) |
Feb 23, 2016 | 9.375 | 9.375 | 9.270 | 9.300 | 19,185 | +0.05(+0.54%) |
Feb 22, 2016 | 9.195 | 9.300 | 9.195 | 9.250 | 71,493 | +0.05(+0.54%) |
Feb 19, 2016 | 9.190 | 9.210 | 9.110 | 9.200 | 28,638 | -0.24(-2.54%) |
Feb 18, 2016 | 9.550 | 9.550 | 9.380 | 9.440 | 32,645 | -0.21(-2.18%) |
Feb 17, 2016 | 9.370 | 9.690 | 9.370 | 9.650 | 141,407 | +0.62(+6.87%) |
Feb 16, 2016 | 8.850 | 9.040 | 8.830 | 9.030 | 69,829 | +0.27(+3.08%) |
Feb 12, 2016 | 8.760 | 8.760 | 8.760 | 0 | +1.09(+14.21%) | |
Feb 11, 2016 | 7.640 | 7.720 | 7.600 | 7.670 | 135,426 | +0.06(+0.85%) |
Feb 10, 2016 | 7.600 | 7.670 | 7.520 | 7.605 | 876,971 | +0.17(+2.29%) |
Feb 09, 2016 | 7.375 | 7.540 | 7.375 | 7.435 | 585,663 | -0.16(-2.04%) |
Feb 08, 2016 | 7.530 | 7.610 | 7.480 | 7.590 | 166,375 | -0.14(-1.81%) |
Feb 05, 2016 | 7.840 | 7.854 | 7.730 | 7.730 | 59,296 | -0.02(-0.26%) |
Feb 04, 2016 | 7.620 | 7.800 | 7.605 | 7.750 | 228,496 | +0.10(+1.31%) |
Feb 03, 2016 | 7.650 | 7.650 | 7.435 | 7.650 | 86,040 | -0.07(-0.91%) |
Feb 02, 2016 | 7.650 | 7.750 | 7.600 | 7.720 | 674,219 | -0.39(-4.75%) |
Feb 01, 2016 | 7.920 | 8.130 | 7.865 | 8.105 | 72,809 | +0.08(+0.93%) |
Jan 29, 2016 | 7.800 | 8.030 | 7.800 | 8.030 | 73,664 | +0.12(+1.58%) |
Jan 28, 2016 | 7.900 | 7.930 | 7.810 | 7.905 | 98,066 | +0.25(+3.20%) |
Jan 27, 2016 | 7.798 | 7.800 | 7.650 | 7.660 | 94,858 | -0.22(-2.85%) |
Jan 26, 2016 | 7.780 | 7.910 | 7.780 | 7.885 | 67,833 | +0.12(+1.48%) |
Jan 25, 2016 | 7.860 | 7.860 | 7.770 | 7.770 | 136,566 | -0.10(-1.27%) |
Jan 22, 2016 | 7.850 | 7.922 | 7.803 | 7.870 | 87,088 | +0.23(+3.01%) |
Jan 21, 2016 | 7.590 | 7.710 | 7.470 | 7.640 | 975,504 | +0.13(+1.73%) |
Jan 20, 2016 | 7.630 | 7.680 | 7.330 | 7.510 | 375,233 | -0.29(-3.72%) |
Jan 19, 2016 | 7.961 | 7.980 | 7.650 | 7.800 | 159,437 | +0.00(+0.06%) |
Jan 15, 2016 | 7.795 | 7.795 | 7.795 | 0 | -0.35(-4.30%) | |
Jan 14, 2016 | 8.042 | 8.190 | 7.990 | 8.145 | 83,114 | +0.14(+1.81%) |
Jan 13, 2016 | 8.210 | 8.256 | 7.960 | 8.000 | 141,871 | -0.16(-1.96%) |
Jan 12, 2016 | 8.080 | 8.160 | 8.010 | 8.160 | 153,544 | +0.00(+0.00%) |
Jan 11, 2016 | 8.240 | 8.240 | 8.085 | 8.160 | 68,272 | +0.02(+0.25%) |
Jan 08, 2016 | 8.240 | 8.269 | 8.140 | 8.140 | 50,480 | +0.15(+1.88%) |
Jan 07, 2016 | 8.010 | 8.050 | 7.952 | 7.990 | 170,884 | -0.20(-2.44%) |
Jan 06, 2016 | 8.210 | 8.280 | 8.186 | 8.190 | 33,192 | -0.17(-2.03%) |
Jan 05, 2016 | 8.416 | 8.420 | 8.280 | 8.360 | 127,598 | +0.02(+0.24%) |