Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.492 | 9.573 | 9.468 | 9.561 | 523,626 | +0.08(+0.82%) |
Mar 30, 2016 | 9.569 | 9.608 | 9.476 | 9.484 | 746,857 | -0.05(-0.57%) |
Mar 29, 2016 | 9.399 | 9.546 | 9.298 | 9.538 | 411,883 | +0.09(+0.98%) |
Mar 28, 2016 | 9.391 | 9.499 | 9.356 | 9.445 | 258,160 | +0.10(+1.08%) |
Mar 24, 2016 | 9.321 | 9.345 | 9.345 | 9.345 | 231,466 | -0.02(-0.25%) |
Mar 23, 2016 | 9.530 | 9.530 | 9.368 | 9.368 | 266,815 | -0.18(-1.87%) |
Mar 22, 2016 | 9.585 | 9.608 | 9.507 | 9.546 | 188,795 | -0.09(-0.88%) |
Mar 21, 2016 | 9.608 | 9.654 | 9.554 | 9.631 | 372,245 | +0.02(+0.16%) |
Mar 18, 2016 | 9.515 | 9.677 | 9.476 | 9.616 | 1,266,373 | +0.14(+1.47%) |
Mar 17, 2016 | 9.182 | 9.507 | 9.120 | 9.476 | 690,704 | +0.26(+2.86%) |
Mar 16, 2016 | 9.143 | 9.298 | 9.105 | 9.213 | 898,300 | +0.02(+0.25%) |
Mar 15, 2016 | 9.151 | 9.306 | 9.136 | 9.190 | 291,222 | -0.02(-0.17%) |
Mar 14, 2016 | 9.205 | 9.267 | 9.112 | 9.205 | 667,144 | -0.01(-0.08%) |
Mar 11, 2016 | 9.236 | 9.259 | 9.174 | 9.213 | 444,852 | +0.03(+0.34%) |
Mar 10, 2016 | 9.197 | 9.252 | 9.089 | 9.182 | 641,310 | +0.00(+0.00%) |
Mar 09, 2016 | 9.259 | 9.290 | 9.166 | 9.182 | 379,599 | -0.05(-0.50%) |
Mar 08, 2016 | 9.290 | 9.306 | 9.213 | 9.228 | 443,420 | -0.11(-1.16%) |
Mar 07, 2016 | 9.244 | 9.368 | 9.208 | 9.337 | 544,061 | +0.04(+0.42%) |
Mar 04, 2016 | 9.399 | 9.437 | 9.244 | 9.298 | 634,842 | -0.09(-0.99%) |
Mar 03, 2016 | 9.321 | 9.399 | 9.298 | 9.391 | 310,968 | +0.04(+0.41%) |
Mar 02, 2016 | 9.360 | 9.460 | 9.287 | 9.352 | 375,429 | -0.04(-0.41%) |
Mar 01, 2016 | 9.290 | 9.406 | 9.229 | 9.391 | 441,787 | +0.14(+1.50%) |
Feb 29, 2016 | 9.275 | 9.391 | 9.178 | 9.252 | 579,941 | +0.00(+0.00%) |
Feb 26, 2016 | 9.337 | 9.545 | 9.182 | 9.252 | 780,200 | -0.05(-0.58%) |
Feb 25, 2016 | 9.128 | 9.314 | 9.113 | 9.306 | 1,575,113 | +0.23(+2.56%) |
Feb 24, 2016 | 9.167 | 9.267 | 9.043 | 9.074 | 961,672 | -0.17(-1.84%) |
Feb 23, 2016 | 9.306 | 9.341 | 9.236 | 9.244 | 587,104 | -0.11(-1.16%) |
Feb 22, 2016 | 9.538 | 9.600 | 9.344 | 9.352 | 442,858 | -0.12(-1.22%) |
Feb 19, 2016 | 9.429 | 9.476 | 9.368 | 9.468 | 468,515 | +0.04(+0.41%) |
Feb 18, 2016 | 9.414 | 9.468 | 9.352 | 9.429 | 371,910 | +0.02(+0.25%) |
Feb 17, 2016 | 9.344 | 9.422 | 9.314 | 9.406 | 576,013 | +0.09(+1.00%) |
Feb 16, 2016 | 9.182 | 9.360 | 9.057 | 9.314 | 537,931 | +0.16(+1.77%) |
Feb 12, 2016 | 9.105 | 9.151 | 9.151 | 9.151 | 742,519 | +0.13(+1.46%) |
Feb 11, 2016 | 8.997 | 9.089 | 8.966 | 9.020 | 623,367 | -0.04(-0.43%) |
Feb 10, 2016 | 9.043 | 9.275 | 9.020 | 9.058 | 582,885 | +0.05(+0.60%) |
Feb 09, 2016 | 9.058 | 9.113 | 8.904 | 9.004 | 383,786 | -0.09(-1.02%) |
Feb 08, 2016 | 8.873 | 9.128 | 8.780 | 9.097 | 642,982 | +0.20(+2.26%) |
Feb 05, 2016 | 9.028 | 9.058 | 8.792 | 8.896 | 901,811 | -0.12(-1.37%) |
Feb 04, 2016 | 9.221 | 9.329 | 8.981 | 9.020 | 460,632 | -0.22(-2.34%) |
Feb 03, 2016 | 9.306 | 9.306 | 9.058 | 9.236 | 1,051,701 | +0.00(+0.00%) |
Feb 02, 2016 | 9.167 | 9.275 | 9.151 | 9.236 | 502,910 | -0.03(-0.33%) |
Feb 01, 2016 | 9.267 | 9.348 | 9.194 | 9.267 | 624,621 | -0.08(-0.83%) |
Jan 29, 2016 | 9.221 | 9.344 | 9.167 | 9.344 | 802,065 | +0.14(+1.51%) |
Jan 28, 2016 | 9.167 | 9.267 | 9.151 | 9.205 | 462,561 | +0.10(+1.10%) |
Jan 27, 2016 | 9.020 | 9.213 | 8.989 | 9.105 | 695,729 | +0.05(+0.51%) |
Jan 26, 2016 | 8.997 | 9.058 | 8.927 | 9.058 | 570,896 | +0.12(+1.30%) |
Jan 25, 2016 | 8.997 | 9.074 | 8.896 | 8.943 | 666,152 | -0.08(-0.86%) |
Jan 22, 2016 | 8.850 | 9.051 | 8.796 | 9.020 | 871,800 | +0.22(+2.46%) |
Jan 21, 2016 | 9.105 | 9.105 | 8.742 | 8.803 | 732,315 | -0.27(-2.98%) |
Jan 20, 2016 | 9.105 | 9.151 | 8.912 | 9.074 | 1,039,503 | -0.10(-1.10%) |
Jan 19, 2016 | 9.136 | 9.221 | 9.097 | 9.174 | 641,255 | +0.11(+1.19%) |
Jan 15, 2016 | 8.997 | 9.066 | 9.066 | 9.066 | 1,252,023 | -0.09(-1.01%) |
Jan 14, 2016 | 9.259 | 9.306 | 9.086 | 9.159 | 1,315,339 | -0.03(-0.34%) |
Jan 13, 2016 | 9.290 | 9.383 | 9.090 | 9.190 | 1,161,074 | -0.05(-0.59%) |
Jan 12, 2016 | 9.422 | 9.437 | 9.120 | 9.244 | 772,726 | -0.10(-1.08%) |
Jan 11, 2016 | 9.545 | 9.584 | 9.321 | 9.344 | 939,697 | -0.15(-1.63%) |
Jan 08, 2016 | 9.561 | 9.731 | 9.460 | 9.499 | 1,519,091 | -0.04(-0.41%) |
Jan 07, 2016 | 9.654 | 9.692 | 9.530 | 9.538 | 932,609 | -0.23(-2.37%) |
Jan 06, 2016 | 9.545 | 9.793 | 9.522 | 9.770 | 629,084 | +0.11(+1.12%) |
Jan 05, 2016 | 9.607 | 9.723 | 9.592 | 9.661 | 409,577 | +0.05(+0.56%) |