Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.750 | 8.750 | 8.600 | 8.600 | 65,095 | -0.05(-0.58%) |
Mar 30, 2016 | 8.620 | 8.680 | 8.620 | 8.650 | 13,119 | +0.01(+0.12%) |
Mar 29, 2016 | 8.540 | 8.650 | 8.460 | 8.640 | 20,938 | -0.06(-0.69%) |
Mar 28, 2016 | 8.700 | 8.730 | 8.650 | 8.700 | 13,719 | +0.04(+0.52%) |
Mar 24, 2016 | 8.655 | 8.655 | 8.655 | 0 | -0.06(-0.63%) | |
Mar 23, 2016 | 9.000 | 9.000 | 8.710 | 8.710 | 460,844 | -0.36(-3.97%) |
Mar 22, 2016 | 9.020 | 9.110 | 9.020 | 9.070 | 24,521 | -0.09(-0.98%) |
Mar 21, 2016 | 9.155 | 9.183 | 9.140 | 9.160 | 11,328 | -0.08(-0.87%) |
Mar 18, 2016 | 9.310 | 9.310 | 9.200 | 9.240 | 15,534 | +0.06(+0.65%) |
Mar 17, 2016 | 9.090 | 9.180 | 9.062 | 9.180 | 15,752 | -0.17(-1.82%) |
Mar 16, 2016 | 9.190 | 9.350 | 9.130 | 9.350 | 37,620 | +0.01(+0.11%) |
Mar 15, 2016 | 9.280 | 9.340 | 9.240 | 9.340 | 32,267 | -0.10(-1.01%) |
Mar 14, 2016 | 9.450 | 9.450 | 9.370 | 9.435 | 11,309 | -0.04(-0.47%) |
Mar 11, 2016 | 9.340 | 9.490 | 9.340 | 9.480 | 33,154 | +0.43(+4.75%) |
Mar 10, 2016 | 9.120 | 9.250 | 8.925 | 9.050 | 33,426 | +0.12(+1.34%) |
Mar 09, 2016 | 8.850 | 8.950 | 8.840 | 8.930 | 11,374 | +0.06(+0.68%) |
Mar 08, 2016 | 9.000 | 9.000 | 8.821 | 8.870 | 78,966 | -0.12(-1.33%) |
Mar 07, 2016 | 8.930 | 9.020 | 8.930 | 8.990 | 14,542 | +0.09(+1.01%) |
Mar 04, 2016 | 8.890 | 8.970 | 8.887 | 8.900 | 27,136 | +0.04(+0.51%) |
Mar 03, 2016 | 8.760 | 8.855 | 8.720 | 8.855 | 11,424 | +0.19(+2.13%) |
Mar 02, 2016 | 8.500 | 8.690 | 8.500 | 8.670 | 28,070 | +0.31(+3.71%) |
Mar 01, 2016 | 8.210 | 8.390 | 8.170 | 8.360 | 98,127 | +0.19(+2.33%) |
Feb 29, 2016 | 8.160 | 8.230 | 8.123 | 8.170 | 66,256 | +0.01(+0.12%) |
Feb 26, 2016 | 8.180 | 8.180 | 8.130 | 8.160 | 48,465 | +0.10(+1.24%) |
Feb 25, 2016 | 7.985 | 8.070 | 7.970 | 8.060 | 78,176 | +0.11(+1.38%) |
Feb 24, 2016 | 7.860 | 7.950 | 7.790 | 7.950 | 58,043 | -0.21(-2.57%) |
Feb 23, 2016 | 8.280 | 8.280 | 8.115 | 8.160 | 90,369 | -0.12(-1.51%) |
Feb 22, 2016 | 8.200 | 8.290 | 8.160 | 8.285 | 47,534 | +0.14(+1.78%) |
Feb 19, 2016 | 8.060 | 8.160 | 8.000 | 8.140 | 32,227 | -0.09(-1.09%) |
Feb 18, 2016 | 8.310 | 8.320 | 8.230 | 8.230 | 43,296 | -0.23(-2.72%) |
Feb 17, 2016 | 8.260 | 8.460 | 8.260 | 8.460 | 113,557 | +0.14(+1.68%) |
Feb 16, 2016 | 8.337 | 8.340 | 8.190 | 8.320 | 61,194 | -0.31(-3.59%) |
Feb 12, 2016 | 8.630 | 8.630 | 8.630 | 0 | +1.26(+17.10%) | |
Feb 11, 2016 | 7.430 | 7.470 | 7.260 | 7.370 | 44,815 | -0.32(-4.16%) |
Feb 10, 2016 | 7.560 | 7.740 | 7.560 | 7.690 | 177,757 | +0.44(+6.07%) |
Feb 09, 2016 | 7.100 | 7.300 | 7.100 | 7.250 | 112,063 | -0.21(-2.82%) |
Feb 08, 2016 | 7.540 | 7.560 | 7.380 | 7.460 | 234,454 | -0.69(-8.47%) |
Feb 05, 2016 | 8.190 | 8.270 | 8.100 | 8.150 | 37,751 | +0.13(+1.62%) |
Feb 04, 2016 | 7.810 | 8.050 | 7.810 | 8.020 | 25,492 | +0.21(+2.69%) |
Feb 03, 2016 | 7.739 | 7.820 | 7.590 | 7.810 | 31,203 | +0.07(+0.90%) |
Feb 02, 2016 | 7.900 | 7.900 | 7.740 | 7.740 | 85,340 | -0.45(-5.44%) |
Feb 01, 2016 | 8.150 | 8.210 | 8.100 | 8.185 | 46,773 | +0.01(+0.06%) |
Jan 29, 2016 | 8.200 | 8.200 | 8.100 | 8.180 | 19,201 | -0.02(-0.18%) |
Jan 28, 2016 | 8.250 | 8.300 | 8.120 | 8.195 | 65,567 | -0.00(-0.06%) |
Jan 27, 2016 | 8.310 | 8.430 | 8.180 | 8.200 | 37,328 | -0.27(-3.13%) |
Jan 26, 2016 | 8.310 | 8.477 | 8.290 | 8.465 | 108,611 | +0.31(+3.87%) |
Jan 25, 2016 | 8.220 | 8.230 | 8.110 | 8.150 | 105,380 | -0.38(-4.45%) |
Jan 22, 2016 | 8.500 | 8.590 | 8.430 | 8.530 | 35,951 | +0.27(+3.33%) |
Jan 21, 2016 | 8.330 | 8.350 | 8.210 | 8.255 | 68,371 | +0.00(+0.00%) |
Jan 20, 2016 | 8.390 | 8.390 | 8.100 | 8.255 | 134,200 | -0.39(-4.51%) |
Jan 19, 2016 | 8.790 | 8.790 | 8.547 | 8.645 | 85,113 | -0.14(-1.60%) |
Jan 15, 2016 | 8.786 | 8.786 | 8.786 | 0 | -0.42(-4.55%) | |
Jan 14, 2016 | 9.150 | 9.250 | 9.040 | 9.205 | 102,794 | -0.04(-0.49%) |
Jan 13, 2016 | 9.530 | 9.530 | 9.210 | 9.250 | 17,390 | -0.30(-3.14%) |
Jan 12, 2016 | 9.550 | 9.550 | 9.420 | 9.550 | 90,299 | +0.02(+0.16%) |
Jan 11, 2016 | 9.600 | 9.600 | 9.470 | 9.535 | 43,276 | +0.07(+0.79%) |
Jan 08, 2016 | 9.710 | 9.710 | 9.460 | 9.460 | 23,417 | -0.10(-1.05%) |
Jan 07, 2016 | 9.620 | 9.730 | 9.560 | 9.560 | 21,748 | -0.30(-3.04%) |
Jan 06, 2016 | 9.820 | 9.900 | 9.820 | 9.860 | 47,063 | -0.26(-2.57%) |
Jan 05, 2016 | 10.13 | 10.13 | 10.02 | 10.12 | 54,714 | -0.07(-0.69%) |