Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.418 | 7.921 | 7.176 | 7.921 | 204,247 | +0.52(+7.06%) |
Mar 30, 2016 | 7.515 | 7.592 | 7.399 | 7.399 | 35,350 | -0.07(-0.91%) |
Mar 29, 2016 | 7.573 | 7.699 | 7.403 | 7.466 | 21,257 | -0.12(-1.53%) |
Mar 28, 2016 | 6.915 | 7.718 | 6.896 | 7.582 | 32,478 | +0.53(+7.54%) |
Mar 24, 2016 | 7.244 | 7.051 | 7.051 | 7.051 | 68,138 | -0.25(-3.44%) |
Mar 23, 2016 | 7.312 | 7.331 | 7.205 | 7.302 | 36,585 | +0.02(+0.27%) |
Mar 22, 2016 | 7.292 | 7.476 | 7.147 | 7.283 | 68,982 | -0.07(-0.92%) |
Mar 21, 2016 | 6.789 | 7.350 | 6.789 | 7.350 | 200,112 | +0.40(+5.70%) |
Mar 18, 2016 | 7.031 | 7.138 | 6.818 | 6.954 | 135,083 | -0.04(-0.55%) |
Mar 17, 2016 | 6.876 | 7.138 | 6.828 | 6.992 | 284,745 | +0.15(+2.12%) |
Mar 16, 2016 | 6.847 | 6.886 | 6.809 | 6.847 | 99,902 | -0.04(-0.56%) |
Mar 15, 2016 | 6.780 | 6.954 | 6.780 | 6.886 | 118,373 | +0.04(+0.57%) |
Mar 14, 2016 | 6.847 | 6.944 | 6.818 | 6.847 | 81,609 | -0.04(-0.56%) |
Mar 11, 2016 | 7.234 | 7.234 | 6.857 | 6.886 | 57,828 | -0.11(-1.52%) |
Mar 10, 2016 | 6.886 | 7.060 | 6.886 | 6.992 | 208,301 | -0.03(-0.41%) |
Mar 09, 2016 | 7.592 | 7.834 | 6.548 | 7.022 | 164,733 | -1.52(-17.78%) |
Mar 08, 2016 | 8.646 | 8.724 | 8.405 | 8.540 | 33,473 | -0.15(-1.67%) |
Mar 07, 2016 | 8.511 | 8.782 | 8.361 | 8.685 | 21,934 | +0.09(+1.01%) |
Mar 04, 2016 | 8.172 | 8.946 | 8.163 | 8.598 | 116,196 | +0.45(+5.58%) |
Mar 03, 2016 | 8.076 | 8.172 | 8.066 | 8.143 | 101,263 | +0.08(+0.96%) |
Mar 02, 2016 | 8.085 | 8.172 | 8.047 | 8.066 | 78,599 | -0.03(-0.36%) |
Mar 01, 2016 | 8.037 | 8.172 | 7.969 | 8.095 | 50,716 | +0.06(+0.72%) |
Feb 29, 2016 | 7.911 | 8.114 | 7.873 | 8.037 | 46,295 | +0.12(+1.47%) |
Feb 26, 2016 | 7.766 | 8.047 | 7.766 | 7.921 | 26,810 | +0.02(+0.24%) |
Feb 25, 2016 | 7.919 | 7.979 | 7.844 | 7.902 | 193,704 | +0.11(+1.36%) |
Feb 24, 2016 | 8.027 | 8.056 | 7.757 | 7.795 | 187,237 | -0.15(-1.95%) |
Feb 23, 2016 | 7.911 | 8.066 | 7.892 | 7.950 | 15,173 | -0.08(-0.96%) |
Feb 22, 2016 | 8.076 | 8.114 | 7.950 | 8.027 | 68,043 | +0.08(+0.97%) |
Feb 19, 2016 | 8.124 | 8.153 | 7.815 | 7.950 | 93,318 | -0.18(-2.26%) |
Feb 18, 2016 | 8.376 | 8.424 | 7.979 | 8.134 | 81,803 | -0.13(-1.52%) |
Feb 17, 2016 | 8.501 | 8.724 | 8.255 | 8.259 | 96,272 | -0.22(-2.62%) |
Feb 16, 2016 | 8.482 | 8.608 | 8.279 | 8.482 | 14,062 | +0.02(+0.23%) |
Feb 12, 2016 | 8.569 | 8.463 | 8.463 | 8.463 | 49,216 | -0.10(-1.13%) |
Feb 11, 2016 | 8.608 | 8.637 | 8.222 | 8.559 | 27,586 | -0.15(-1.67%) |
Feb 10, 2016 | 8.733 | 8.801 | 8.685 | 8.704 | 5,743 | +0.05(+0.56%) |
Feb 09, 2016 | 8.704 | 8.753 | 8.559 | 8.656 | 60,796 | -0.07(-0.78%) |
Feb 08, 2016 | 8.859 | 8.859 | 8.704 | 8.724 | 29,905 | -0.22(-2.49%) |
Feb 05, 2016 | 8.898 | 8.946 | 8.704 | 8.946 | 41,935 | +0.03(+0.33%) |
Feb 04, 2016 | 8.820 | 9.043 | 8.801 | 8.917 | 17,911 | +0.04(+0.44%) |
Feb 03, 2016 | 8.975 | 9.024 | 8.704 | 8.878 | 37,196 | -0.06(-0.65%) |
Feb 02, 2016 | 9.004 | 9.033 | 8.898 | 8.936 | 13,512 | -0.15(-1.70%) |
Feb 01, 2016 | 9.091 | 9.149 | 8.907 | 9.091 | 29,701 | -0.09(-0.95%) |
Jan 29, 2016 | 8.869 | 9.333 | 8.869 | 9.178 | 119,163 | +0.33(+3.72%) |
Jan 28, 2016 | 8.840 | 8.932 | 8.545 | 8.849 | 35,178 | +0.09(+0.99%) |
Jan 27, 2016 | 8.859 | 8.994 | 8.637 | 8.762 | 110,514 | -0.03(-0.33%) |
Jan 26, 2016 | 8.869 | 8.898 | 8.782 | 8.791 | 7,949 | -0.11(-1.20%) |
Jan 25, 2016 | 8.859 | 8.994 | 8.753 | 8.898 | 27,283 | +0.00(+0.00%) |
Jan 22, 2016 | 9.004 | 9.072 | 8.724 | 8.898 | 32,278 | +0.00(+0.00%) |
Jan 21, 2016 | 8.936 | 9.053 | 8.840 | 8.898 | 55,868 | -0.03(-0.32%) |
Jan 20, 2016 | 8.975 | 8.994 | 8.704 | 8.927 | 92,189 | -0.05(-0.54%) |
Jan 19, 2016 | 9.014 | 9.082 | 8.811 | 8.975 | 134,650 | -0.01(-0.11%) |
Jan 15, 2016 | 8.849 | 8.985 | 8.985 | 8.985 | 124,799 | -0.01(-0.11%) |
Jan 14, 2016 | 8.975 | 9.130 | 8.927 | 8.994 | 20,137 | +0.04(+0.43%) |
Jan 13, 2016 | 9.082 | 9.092 | 8.878 | 8.956 | 77,836 | -0.11(-1.17%) |
Jan 12, 2016 | 9.033 | 9.062 | 8.869 | 9.062 | 22,244 | +0.07(+0.75%) |
Jan 11, 2016 | 9.033 | 9.091 | 8.907 | 8.994 | 22,757 | +0.09(+0.98%) |
Jan 08, 2016 | 8.898 | 9.149 | 8.772 | 8.907 | 18,644 | +0.08(+0.88%) |
Jan 07, 2016 | 8.724 | 8.888 | 8.724 | 8.830 | 81,065 | -0.03(-0.33%) |
Jan 06, 2016 | 8.733 | 9.004 | 8.733 | 8.859 | 53,644 | +0.01(+0.11%) |
Jan 05, 2016 | 9.082 | 9.114 | 8.598 | 8.849 | 77,197 | -0.08(-0.87%) |