Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.675 | 9.758 | 9.652 | 9.746 | 513,678 | +0.08(+0.82%) |
Mar 30, 2016 | 9.754 | 9.794 | 9.660 | 9.668 | 732,668 | -0.06(-0.57%) |
Mar 29, 2016 | 9.581 | 9.731 | 9.478 | 9.723 | 404,057 | +0.09(+0.98%) |
Mar 28, 2016 | 9.573 | 9.683 | 9.537 | 9.628 | 253,256 | +0.10(+1.08%) |
Mar 24, 2016 | 9.502 | 9.526 | 9.526 | 9.526 | 227,068 | -0.02(-0.25%) |
Mar 23, 2016 | 9.715 | 9.715 | 9.549 | 9.549 | 261,745 | -0.18(-1.87%) |
Mar 22, 2016 | 9.770 | 9.794 | 9.691 | 9.731 | 185,209 | -0.09(-0.88%) |
Mar 21, 2016 | 9.794 | 9.841 | 9.739 | 9.818 | 365,173 | +0.02(+0.16%) |
Mar 18, 2016 | 9.699 | 9.865 | 9.660 | 9.802 | 1,242,314 | +0.14(+1.47%) |
Mar 17, 2016 | 9.360 | 9.691 | 9.297 | 9.660 | 677,581 | +0.27(+2.86%) |
Mar 16, 2016 | 9.320 | 9.478 | 9.281 | 9.391 | 881,234 | +0.02(+0.25%) |
Mar 15, 2016 | 9.328 | 9.486 | 9.312 | 9.368 | 285,689 | -0.02(-0.17%) |
Mar 14, 2016 | 9.383 | 9.447 | 9.289 | 9.383 | 654,469 | -0.01(-0.08%) |
Mar 11, 2016 | 9.415 | 9.439 | 9.352 | 9.391 | 436,401 | +0.03(+0.34%) |
Mar 10, 2016 | 9.376 | 9.431 | 9.265 | 9.360 | 629,127 | +0.00(+0.00%) |
Mar 09, 2016 | 9.439 | 9.470 | 9.344 | 9.360 | 372,387 | -0.05(-0.50%) |
Mar 08, 2016 | 9.470 | 9.486 | 9.391 | 9.407 | 434,996 | -0.11(-1.16%) |
Mar 07, 2016 | 9.423 | 9.549 | 9.386 | 9.518 | 533,725 | +0.04(+0.42%) |
Mar 04, 2016 | 9.581 | 9.620 | 9.423 | 9.478 | 622,781 | -0.09(-0.99%) |
Mar 03, 2016 | 9.502 | 9.581 | 9.478 | 9.573 | 305,060 | +0.04(+0.41%) |
Mar 02, 2016 | 9.541 | 9.644 | 9.466 | 9.533 | 368,297 | -0.04(-0.41%) |
Mar 01, 2016 | 9.470 | 9.588 | 9.407 | 9.573 | 433,393 | +0.14(+1.50%) |
Feb 29, 2016 | 9.455 | 9.573 | 9.356 | 9.431 | 568,923 | +0.00(+0.00%) |
Feb 26, 2016 | 9.518 | 9.730 | 9.360 | 9.431 | 765,378 | -0.06(-0.58%) |
Feb 25, 2016 | 9.305 | 9.494 | 9.289 | 9.486 | 1,545,189 | +0.24(+2.56%) |
Feb 24, 2016 | 9.344 | 9.447 | 9.218 | 9.250 | 943,402 | -0.17(-1.84%) |
Feb 23, 2016 | 9.486 | 9.521 | 9.415 | 9.423 | 575,950 | -0.11(-1.16%) |
Feb 22, 2016 | 9.722 | 9.785 | 9.525 | 9.533 | 434,444 | -0.12(-1.22%) |
Feb 19, 2016 | 9.612 | 9.659 | 9.549 | 9.651 | 459,614 | +0.04(+0.41%) |
Feb 18, 2016 | 9.596 | 9.651 | 9.533 | 9.612 | 364,845 | +0.02(+0.25%) |
Feb 17, 2016 | 9.525 | 9.604 | 9.494 | 9.588 | 565,070 | +0.09(+1.00%) |
Feb 16, 2016 | 9.360 | 9.541 | 9.232 | 9.494 | 527,711 | +0.17(+1.77%) |
Feb 12, 2016 | 9.281 | 9.328 | 9.328 | 9.328 | 728,413 | +0.13(+1.46%) |
Feb 11, 2016 | 9.171 | 9.265 | 9.139 | 9.195 | 611,524 | -0.04(-0.43%) |
Feb 10, 2016 | 9.218 | 9.455 | 9.195 | 9.234 | 571,811 | +0.06(+0.60%) |
Feb 09, 2016 | 9.234 | 9.289 | 9.076 | 9.179 | 376,495 | -0.09(-1.02%) |
Feb 08, 2016 | 9.045 | 9.305 | 8.950 | 9.273 | 630,767 | +0.20(+2.26%) |
Feb 05, 2016 | 9.202 | 9.234 | 8.962 | 9.068 | 884,678 | -0.13(-1.37%) |
Feb 04, 2016 | 9.399 | 9.510 | 9.155 | 9.195 | 451,881 | -0.22(-2.34%) |
Feb 03, 2016 | 9.486 | 9.486 | 9.234 | 9.415 | 1,031,720 | +0.00(+0.00%) |
Feb 02, 2016 | 9.344 | 9.455 | 9.328 | 9.415 | 493,356 | -0.03(-0.33%) |
Feb 01, 2016 | 9.447 | 9.529 | 9.372 | 9.447 | 612,754 | -0.08(-0.83%) |
Jan 29, 2016 | 9.399 | 9.525 | 9.344 | 9.525 | 786,827 | +0.14(+1.51%) |
Jan 28, 2016 | 9.344 | 9.447 | 9.328 | 9.384 | 453,773 | +0.10(+1.10%) |
Jan 27, 2016 | 9.195 | 9.391 | 9.163 | 9.281 | 682,511 | +0.05(+0.51%) |
Jan 26, 2016 | 9.171 | 9.234 | 9.100 | 9.234 | 560,050 | +0.12(+1.30%) |
Jan 25, 2016 | 9.171 | 9.250 | 9.068 | 9.116 | 653,496 | -0.08(-0.86%) |
Jan 22, 2016 | 9.021 | 9.226 | 8.966 | 9.195 | 855,237 | +0.22(+2.46%) |
Jan 21, 2016 | 9.281 | 9.281 | 8.911 | 8.974 | 718,402 | -0.28(-2.98%) |
Jan 20, 2016 | 9.281 | 9.328 | 9.084 | 9.250 | 1,019,754 | -0.10(-1.10%) |
Jan 19, 2016 | 9.313 | 9.399 | 9.273 | 9.352 | 629,072 | +0.11(+1.19%) |
Jan 15, 2016 | 9.171 | 9.242 | 9.242 | 9.242 | 1,228,237 | -0.09(-1.01%) |
Jan 14, 2016 | 9.439 | 9.486 | 9.261 | 9.336 | 1,290,350 | -0.03(-0.34%) |
Jan 13, 2016 | 9.470 | 9.565 | 9.266 | 9.368 | 1,139,015 | -0.06(-0.59%) |
Jan 12, 2016 | 9.604 | 9.620 | 9.297 | 9.423 | 758,046 | -0.10(-1.08%) |
Jan 11, 2016 | 9.730 | 9.770 | 9.502 | 9.525 | 921,844 | -0.16(-1.63%) |
Jan 08, 2016 | 9.746 | 9.919 | 9.644 | 9.683 | 1,490,231 | -0.04(-0.41%) |
Jan 07, 2016 | 9.841 | 9.880 | 9.715 | 9.722 | 914,891 | -0.24(-2.37%) |
Jan 06, 2016 | 9.730 | 9.982 | 9.707 | 9.959 | 617,133 | +0.11(+1.12%) |
Jan 05, 2016 | 9.793 | 9.911 | 9.778 | 9.848 | 401,796 | +0.06(+0.56%) |