Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.754 | 9.754 | 9.398 | 9.422 | 316,904 | -0.29(-2.99%) |
Mar 30, 2016 | 9.854 | 10.04 | 9.584 | 9.713 | 46,406 | -0.12(-1.18%) |
Mar 29, 2016 | 9.422 | 9.945 | 9.406 | 9.829 | 91,760 | +0.35(+3.68%) |
Mar 28, 2016 | 9.580 | 9.721 | 9.439 | 9.481 | 42,926 | -0.09(-0.95%) |
Mar 24, 2016 | 9.671 | 9.572 | 9.572 | 9.572 | 65,769 | -0.18(-1.87%) |
Mar 23, 2016 | 9.854 | 9.854 | 9.630 | 9.754 | 175,760 | -0.16(-1.59%) |
Mar 22, 2016 | 9.688 | 9.979 | 9.514 | 9.912 | 196,310 | +0.15(+1.57%) |
Mar 21, 2016 | 9.775 | 9.841 | 9.627 | 9.759 | 199,171 | +0.01(+0.08%) |
Mar 18, 2016 | 9.511 | 9.866 | 9.445 | 9.750 | 250,729 | +0.31(+3.24%) |
Mar 17, 2016 | 9.246 | 9.494 | 9.131 | 9.445 | 66,518 | +0.21(+2.24%) |
Mar 16, 2016 | 9.073 | 9.288 | 9.023 | 9.238 | 47,327 | +0.14(+1.54%) |
Mar 15, 2016 | 9.139 | 9.139 | 8.974 | 9.098 | 77,149 | -0.07(-0.72%) |
Mar 14, 2016 | 9.337 | 9.354 | 9.122 | 9.164 | 61,780 | -0.13(-1.42%) |
Mar 11, 2016 | 9.188 | 9.296 | 9.114 | 9.296 | 70,458 | +0.20(+2.18%) |
Mar 10, 2016 | 9.271 | 9.329 | 9.027 | 9.098 | 59,978 | -0.20(-2.13%) |
Mar 09, 2016 | 9.197 | 9.337 | 9.197 | 9.296 | 43,393 | +0.13(+1.44%) |
Mar 08, 2016 | 9.122 | 9.263 | 8.998 | 9.164 | 83,643 | +0.01(+0.09%) |
Mar 07, 2016 | 9.230 | 9.312 | 9.065 | 9.155 | 68,759 | -0.07(-0.81%) |
Mar 04, 2016 | 9.015 | 9.238 | 8.990 | 9.230 | 112,987 | +0.19(+2.10%) |
Mar 03, 2016 | 8.949 | 9.081 | 8.949 | 9.040 | 104,188 | +0.07(+0.74%) |
Mar 02, 2016 | 8.693 | 8.982 | 8.693 | 8.974 | 85,795 | +0.26(+2.94%) |
Mar 01, 2016 | 8.784 | 8.784 | 8.618 | 8.717 | 66,329 | +0.02(+0.19%) |
Feb 29, 2016 | 8.767 | 8.916 | 8.684 | 8.701 | 86,060 | -0.07(-0.75%) |
Feb 26, 2016 | 8.701 | 8.808 | 8.552 | 8.767 | 96,995 | +0.07(+0.76%) |
Feb 25, 2016 | 8.693 | 8.751 | 8.618 | 8.701 | 75,059 | +0.05(+0.57%) |
Feb 24, 2016 | 8.552 | 8.660 | 8.453 | 8.651 | 75,045 | +0.02(+0.19%) |
Feb 23, 2016 | 8.635 | 8.726 | 8.602 | 8.635 | 114,197 | -0.06(-0.67%) |
Feb 22, 2016 | 8.643 | 8.751 | 8.543 | 8.693 | 176,952 | +0.06(+0.67%) |
Feb 19, 2016 | 8.660 | 8.668 | 8.585 | 8.635 | 90,541 | -0.03(-0.38%) |
Feb 18, 2016 | 8.668 | 8.742 | 8.594 | 8.668 | 100,046 | +0.01(+0.10%) |
Feb 17, 2016 | 8.784 | 8.800 | 8.560 | 8.660 | 151,903 | -0.03(-0.38%) |
Feb 16, 2016 | 8.775 | 8.874 | 8.610 | 8.693 | 139,389 | +0.08(+0.96%) |
Feb 12, 2016 | 8.511 | 8.610 | 8.610 | 8.610 | 74,185 | +0.13(+1.56%) |
Feb 11, 2016 | 8.453 | 8.594 | 8.387 | 8.478 | 78,367 | -0.12(-1.44%) |
Feb 10, 2016 | 8.684 | 8.800 | 8.544 | 8.602 | 101,995 | +0.00(+0.00%) |
Feb 09, 2016 | 8.602 | 8.800 | 8.602 | 8.602 | 77,412 | -0.14(-1.61%) |
Feb 08, 2016 | 8.503 | 8.759 | 8.445 | 8.742 | 102,447 | +0.13(+1.54%) |
Feb 05, 2016 | 8.817 | 8.957 | 8.569 | 8.610 | 137,999 | -0.26(-2.98%) |
Feb 04, 2016 | 8.775 | 9.139 | 8.428 | 8.874 | 122,616 | -0.13(-1.47%) |
Feb 03, 2016 | 8.040 | 9.040 | 7.982 | 9.007 | 289,417 | +1.07(+13.54%) |
Feb 02, 2016 | 8.106 | 8.222 | 7.866 | 7.933 | 93,129 | -0.25(-3.03%) |
Feb 01, 2016 | 7.916 | 8.255 | 7.850 | 8.180 | 268,306 | +0.21(+2.70%) |
Jan 29, 2016 | 7.957 | 8.048 | 7.891 | 7.966 | 338,492 | +0.03(+0.42%) |
Jan 28, 2016 | 7.933 | 8.073 | 7.908 | 7.933 | 165,992 | +0.01(+0.10%) |
Jan 27, 2016 | 8.205 | 8.213 | 7.908 | 7.924 | 184,420 | -0.32(-3.91%) |
Jan 26, 2016 | 8.346 | 8.552 | 8.147 | 8.246 | 233,237 | -0.08(-0.99%) |
Jan 25, 2016 | 8.387 | 8.585 | 8.313 | 8.329 | 110,141 | -0.06(-0.69%) |
Jan 22, 2016 | 8.180 | 8.403 | 8.123 | 8.387 | 198,360 | +0.30(+3.68%) |
Jan 21, 2016 | 8.139 | 8.263 | 8.040 | 8.089 | 194,616 | -0.07(-0.81%) |
Jan 20, 2016 | 8.015 | 8.197 | 7.891 | 8.156 | 176,595 | -0.01(-0.10%) |
Jan 19, 2016 | 8.123 | 8.222 | 8.073 | 8.164 | 175,547 | +0.08(+1.02%) |
Jan 15, 2016 | 7.850 | 8.081 | 8.081 | 8.081 | 235,022 | -0.01(-0.10%) |
Jan 14, 2016 | 8.114 | 8.189 | 7.974 | 8.089 | 147,086 | +0.10(+1.24%) |
Jan 13, 2016 | 8.180 | 8.213 | 7.891 | 7.990 | 169,805 | -0.16(-1.93%) |
Jan 12, 2016 | 8.123 | 8.172 | 7.957 | 8.147 | 121,261 | +0.13(+1.65%) |
Jan 11, 2016 | 7.982 | 8.114 | 7.804 | 8.015 | 189,682 | +0.14(+1.78%) |
Jan 08, 2016 | 8.015 | 8.114 | 7.850 | 7.875 | 101,481 | -0.14(-1.75%) |
Jan 07, 2016 | 7.916 | 8.304 | 7.916 | 8.015 | 132,777 | -0.04(-0.51%) |
Jan 06, 2016 | 8.065 | 8.156 | 7.990 | 8.056 | 201,382 | -0.14(-1.71%) |
Jan 05, 2016 | 8.023 | 8.213 | 8.015 | 8.197 | 89,613 | +0.22(+2.80%) |