Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.804 | 8.936 | 8.666 | 8.678 | 1,628,970 | -0.15(-1.69%) |
Mar 30, 2016 | 8.890 | 8.976 | 8.804 | 8.827 | 886,148 | -0.06(-0.65%) |
Mar 29, 2016 | 8.655 | 8.907 | 8.598 | 8.884 | 1,414,811 | +0.24(+2.79%) |
Mar 28, 2016 | 8.821 | 8.833 | 8.620 | 8.643 | 718,853 | -0.18(-2.01%) |
Mar 24, 2016 | 8.724 | 8.821 | 8.821 | 8.821 | 1,066,348 | +0.09(+0.98%) |
Mar 23, 2016 | 8.884 | 8.976 | 8.724 | 8.735 | 1,209,377 | -0.15(-1.68%) |
Mar 22, 2016 | 8.575 | 8.970 | 8.546 | 8.884 | 1,632,840 | +0.32(+3.68%) |
Mar 21, 2016 | 8.626 | 8.718 | 8.552 | 8.569 | 1,217,606 | -0.10(-1.12%) |
Mar 18, 2016 | 8.586 | 8.792 | 8.552 | 8.666 | 1,594,284 | +0.08(+0.93%) |
Mar 17, 2016 | 8.620 | 8.661 | 8.454 | 8.586 | 1,282,452 | -0.05(-0.60%) |
Mar 16, 2016 | 8.254 | 8.672 | 8.248 | 8.638 | 1,749,257 | +0.36(+4.36%) |
Mar 15, 2016 | 8.649 | 8.706 | 8.231 | 8.277 | 2,230,026 | -0.46(-5.25%) |
Mar 14, 2016 | 8.552 | 8.781 | 8.512 | 8.735 | 1,991,234 | +0.14(+1.67%) |
Mar 11, 2016 | 8.781 | 8.804 | 8.529 | 8.592 | 1,973,119 | -0.18(-2.09%) |
Mar 10, 2016 | 8.901 | 9.136 | 8.747 | 8.775 | 2,914,368 | -0.11(-1.23%) |
Mar 09, 2016 | 8.821 | 8.953 | 8.724 | 8.884 | 1,972,316 | +0.00(+0.00%) |
Mar 08, 2016 | 8.890 | 8.987 | 8.787 | 8.884 | 2,226,827 | -0.01(-0.06%) |
Mar 07, 2016 | 9.027 | 9.053 | 8.681 | 8.890 | 2,144,138 | +0.02(+0.26%) |
Mar 04, 2016 | 8.581 | 8.906 | 8.581 | 8.867 | 2,465,276 | +0.32(+3.74%) |
Mar 03, 2016 | 8.513 | 8.598 | 8.480 | 8.547 | 2,557,272 | +0.03(+0.40%) |
Mar 02, 2016 | 8.525 | 8.598 | 8.474 | 8.513 | 2,789,298 | -0.01(-0.13%) |
Mar 01, 2016 | 8.525 | 8.648 | 8.440 | 8.525 | 2,426,575 | -0.04(-0.46%) |
Feb 29, 2016 | 8.194 | 8.609 | 8.182 | 8.564 | 2,684,095 | +0.39(+4.81%) |
Feb 26, 2016 | 8.323 | 8.334 | 7.975 | 8.171 | 2,269,148 | -0.11(-1.29%) |
Feb 25, 2016 | 8.222 | 8.384 | 8.126 | 8.278 | 1,295,203 | +0.10(+1.17%) |
Feb 24, 2016 | 8.289 | 8.337 | 8.059 | 8.182 | 1,614,512 | -0.16(-1.95%) |
Feb 23, 2016 | 8.334 | 8.390 | 8.160 | 8.345 | 1,302,366 | +0.00(+0.00%) |
Feb 22, 2016 | 7.958 | 8.362 | 7.902 | 8.345 | 1,601,972 | +0.47(+5.99%) |
Feb 19, 2016 | 7.952 | 8.025 | 7.812 | 7.874 | 1,487,233 | -0.15(-1.89%) |
Feb 18, 2016 | 7.907 | 8.081 | 7.610 | 8.025 | 2,484,054 | +0.03(+0.42%) |
Feb 17, 2016 | 8.390 | 8.412 | 7.447 | 7.991 | 4,053,614 | -0.62(-7.17%) |
Feb 16, 2016 | 8.289 | 8.727 | 8.289 | 8.609 | 3,178,954 | +0.43(+5.21%) |
Feb 12, 2016 | 8.076 | 8.182 | 8.182 | 8.182 | 2,712,758 | +0.12(+1.53%) |
Feb 11, 2016 | 8.076 | 8.261 | 7.902 | 8.059 | 1,456,737 | -0.13(-1.58%) |
Feb 10, 2016 | 8.233 | 8.311 | 7.963 | 8.188 | 1,741,864 | -0.13(-1.55%) |
Feb 09, 2016 | 8.266 | 8.497 | 8.036 | 8.317 | 2,137,327 | -0.05(-0.60%) |
Feb 08, 2016 | 8.306 | 8.452 | 8.216 | 8.367 | 1,641,751 | -0.05(-0.60%) |
Feb 05, 2016 | 8.328 | 8.499 | 8.289 | 8.418 | 2,076,956 | +0.03(+0.33%) |
Feb 04, 2016 | 8.300 | 8.457 | 8.244 | 8.390 | 1,383,041 | +0.03(+0.40%) |
Feb 03, 2016 | 8.339 | 8.426 | 8.188 | 8.356 | 1,031,265 | +0.06(+0.68%) |
Feb 02, 2016 | 8.266 | 8.317 | 8.059 | 8.300 | 1,022,667 | -0.06(-0.67%) |
Feb 01, 2016 | 8.278 | 8.435 | 8.205 | 8.356 | 1,081,103 | +0.03(+0.34%) |
Jan 29, 2016 | 8.143 | 8.345 | 8.137 | 8.328 | 1,364,000 | +0.17(+2.13%) |
Jan 28, 2016 | 8.115 | 8.188 | 7.935 | 8.154 | 1,033,583 | +0.04(+0.48%) |
Jan 27, 2016 | 8.126 | 8.306 | 7.862 | 8.115 | 1,747,309 | -0.01(-0.14%) |
Jan 26, 2016 | 7.868 | 8.216 | 7.857 | 8.126 | 1,778,284 | +0.23(+2.91%) |
Jan 25, 2016 | 8.064 | 8.137 | 7.862 | 7.896 | 1,733,239 | -0.14(-1.75%) |
Jan 22, 2016 | 8.132 | 8.233 | 7.969 | 8.036 | 1,348,544 | +0.04(+0.49%) |
Jan 21, 2016 | 8.008 | 8.098 | 7.834 | 7.997 | 2,249,583 | -0.01(-0.14%) |
Jan 20, 2016 | 8.053 | 8.152 | 7.514 | 8.008 | 3,484,510 | -0.13(-1.59%) |
Jan 19, 2016 | 8.586 | 8.586 | 8.003 | 8.137 | 2,948,311 | -0.43(-5.04%) |
Jan 15, 2016 | 8.699 | 8.570 | 8.570 | 8.570 | 2,091,411 | -0.26(-2.99%) |
Jan 14, 2016 | 8.856 | 9.114 | 8.586 | 8.833 | 3,059,519 | -0.01(-0.13%) |
Jan 13, 2016 | 9.097 | 9.322 | 8.693 | 8.845 | 3,994,478 | -0.26(-2.84%) |
Jan 12, 2016 | 9.097 | 9.136 | 8.743 | 9.103 | 2,099,196 | +0.03(+0.37%) |
Jan 11, 2016 | 9.080 | 9.120 | 8.962 | 9.069 | 1,514,528 | +0.01(+0.06%) |
Jan 08, 2016 | 9.091 | 9.198 | 8.979 | 9.063 | 1,297,277 | +0.01(+0.06%) |
Jan 07, 2016 | 9.221 | 9.243 | 8.946 | 9.058 | 1,300,157 | -0.34(-3.58%) |
Jan 06, 2016 | 9.007 | 9.411 | 8.946 | 9.394 | 2,881,292 | +0.22(+2.45%) |
Jan 05, 2016 | 8.743 | 9.198 | 8.743 | 9.170 | 2,563,657 | +0.41(+4.68%) |