Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.943 | 10.12 | 9.836 | 10.05 | 78,703 | +0.08(+0.83%) |
Mar 30, 2016 | 9.993 | 10.06 | 9.861 | 9.968 | 70,541 | +0.06(+0.63%) |
Mar 29, 2016 | 9.479 | 9.922 | 9.414 | 9.906 | 151,032 | +0.47(+4.96%) |
Mar 28, 2016 | 9.463 | 9.626 | 9.397 | 9.438 | 82,574 | +0.05(+0.52%) |
Mar 24, 2016 | 9.258 | 9.389 | 9.389 | 9.389 | 114,290 | +0.15(+1.60%) |
Mar 23, 2016 | 9.364 | 9.397 | 9.241 | 9.241 | 51,872 | -0.17(-1.83%) |
Mar 22, 2016 | 9.422 | 9.483 | 9.291 | 9.414 | 54,219 | +0.00(+0.00%) |
Mar 21, 2016 | 9.808 | 9.808 | 9.397 | 9.414 | 70,651 | -0.32(-3.29%) |
Mar 18, 2016 | 9.881 | 9.931 | 9.677 | 9.734 | 128,381 | -0.11(-1.08%) |
Mar 17, 2016 | 9.463 | 9.849 | 9.405 | 9.840 | 83,147 | +0.40(+4.26%) |
Mar 16, 2016 | 9.315 | 9.438 | 9.208 | 9.438 | 84,976 | +0.22(+2.40%) |
Mar 15, 2016 | 9.126 | 9.340 | 9.126 | 9.217 | 54,563 | +0.01(+0.09%) |
Mar 14, 2016 | 9.225 | 9.233 | 9.061 | 9.208 | 50,987 | -0.02(-0.18%) |
Mar 11, 2016 | 9.200 | 9.233 | 9.061 | 9.225 | 61,123 | +0.10(+1.08%) |
Mar 10, 2016 | 9.274 | 9.299 | 9.053 | 9.126 | 59,878 | -0.11(-1.16%) |
Mar 09, 2016 | 9.151 | 9.356 | 9.151 | 9.233 | 55,067 | +0.09(+0.99%) |
Mar 08, 2016 | 9.397 | 9.471 | 9.143 | 9.143 | 123,128 | -0.29(-3.05%) |
Mar 07, 2016 | 9.315 | 9.438 | 9.306 | 9.430 | 112,166 | +0.03(+0.35%) |
Mar 04, 2016 | 9.241 | 9.430 | 9.193 | 9.397 | 68,619 | +0.12(+1.33%) |
Mar 03, 2016 | 9.241 | 9.307 | 9.192 | 9.274 | 93,819 | +0.00(+0.00%) |
Mar 02, 2016 | 9.020 | 9.274 | 8.921 | 9.274 | 94,056 | +0.28(+3.10%) |
Mar 01, 2016 | 9.020 | 9.024 | 8.880 | 8.995 | 72,099 | +0.07(+0.83%) |
Feb 29, 2016 | 8.897 | 9.102 | 8.897 | 8.921 | 113,688 | +0.05(+0.56%) |
Feb 26, 2016 | 8.897 | 8.979 | 8.741 | 8.872 | 65,280 | -0.06(-0.64%) |
Feb 25, 2016 | 9.069 | 9.075 | 8.835 | 8.929 | 83,083 | -0.03(-0.37%) |
Feb 24, 2016 | 8.667 | 8.987 | 8.667 | 8.962 | 87,980 | +0.24(+2.73%) |
Feb 23, 2016 | 8.724 | 8.905 | 8.691 | 8.724 | 91,263 | -0.02(-0.28%) |
Feb 22, 2016 | 8.839 | 9.044 | 8.732 | 8.749 | 92,682 | -0.11(-1.30%) |
Feb 19, 2016 | 8.905 | 8.995 | 8.798 | 8.864 | 54,778 | -0.06(-0.64%) |
Feb 18, 2016 | 9.011 | 9.069 | 8.790 | 8.921 | 68,019 | -0.04(-0.46%) |
Feb 17, 2016 | 9.233 | 9.233 | 8.909 | 8.962 | 153,269 | -0.29(-3.11%) |
Feb 16, 2016 | 9.135 | 9.315 | 9.003 | 9.249 | 68,249 | +0.19(+2.08%) |
Feb 12, 2016 | 9.028 | 9.061 | 9.061 | 9.061 | 43,498 | +0.10(+1.10%) |
Feb 11, 2016 | 9.028 | 9.085 | 8.790 | 8.962 | 77,867 | -0.18(-1.97%) |
Feb 10, 2016 | 9.258 | 9.348 | 9.118 | 9.143 | 25,890 | -0.09(-0.98%) |
Feb 09, 2016 | 9.176 | 9.405 | 9.036 | 9.233 | 51,821 | -0.02(-0.27%) |
Feb 08, 2016 | 8.979 | 9.291 | 8.962 | 9.258 | 44,461 | +0.23(+2.55%) |
Feb 05, 2016 | 9.028 | 9.235 | 8.921 | 9.028 | 69,524 | -0.06(-0.63%) |
Feb 04, 2016 | 9.044 | 9.248 | 9.028 | 9.085 | 48,148 | -0.04(-0.45%) |
Feb 03, 2016 | 9.282 | 9.351 | 9.077 | 9.126 | 99,222 | -0.11(-1.24%) |
Feb 02, 2016 | 9.143 | 9.373 | 9.085 | 9.241 | 78,759 | +0.02(+0.27%) |
Feb 01, 2016 | 9.389 | 9.537 | 9.110 | 9.217 | 83,701 | -0.33(-3.44%) |
Jan 29, 2016 | 9.258 | 9.561 | 9.249 | 9.545 | 167,612 | +0.35(+3.84%) |
Jan 28, 2016 | 9.053 | 9.266 | 9.053 | 9.192 | 44,222 | +0.25(+2.75%) |
Jan 27, 2016 | 8.946 | 9.120 | 8.854 | 8.946 | 39,793 | -0.01(-0.09%) |
Jan 26, 2016 | 8.888 | 9.020 | 8.819 | 8.954 | 47,989 | +0.14(+1.58%) |
Jan 25, 2016 | 8.987 | 9.061 | 8.782 | 8.815 | 48,403 | -0.30(-3.33%) |
Jan 22, 2016 | 9.061 | 9.143 | 8.979 | 9.118 | 69,012 | +0.12(+1.37%) |
Jan 21, 2016 | 8.929 | 9.094 | 8.790 | 8.995 | 62,213 | +0.10(+1.11%) |
Jan 20, 2016 | 8.749 | 9.036 | 8.453 | 8.897 | 140,147 | -0.03(-0.37%) |
Jan 19, 2016 | 9.011 | 9.011 | 8.757 | 8.929 | 90,874 | +0.01(+0.09%) |
Jan 15, 2016 | 8.946 | 8.921 | 8.921 | 8.921 | 115,143 | -0.25(-2.69%) |
Jan 14, 2016 | 8.962 | 9.315 | 8.954 | 9.167 | 62,294 | +0.16(+1.73%) |
Jan 13, 2016 | 9.044 | 9.225 | 8.913 | 9.011 | 112,178 | -0.04(-0.45%) |
Jan 12, 2016 | 9.192 | 9.282 | 8.897 | 9.053 | 127,628 | -0.16(-1.69%) |
Jan 11, 2016 | 9.299 | 9.393 | 9.085 | 9.208 | 84,401 | -0.13(-1.41%) |
Jan 08, 2016 | 9.578 | 9.602 | 9.307 | 9.340 | 81,819 | -0.10(-1.04%) |
Jan 07, 2016 | 9.627 | 9.701 | 9.356 | 9.438 | 143,566 | -0.34(-3.44%) |
Jan 06, 2016 | 9.742 | 9.996 | 9.684 | 9.775 | 51,896 | -0.02(-0.17%) |
Jan 05, 2016 | 9.840 | 9.898 | 9.652 | 9.791 | 53,287 | -0.05(-0.50%) |