Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.602 | 8.725 | 8.485 | 8.558 | 20,678 | -0.10(-1.18%) |
Mar 30, 2016 | 8.784 | 8.784 | 8.580 | 8.660 | 10,545 | -0.07(-0.75%) |
Mar 29, 2016 | 8.682 | 8.973 | 8.451 | 8.725 | 32,791 | +0.07(+0.84%) |
Mar 28, 2016 | 8.718 | 8.725 | 8.435 | 8.653 | 12,025 | -0.05(-0.58%) |
Mar 24, 2016 | 8.805 | 8.704 | 8.704 | 8.704 | 13,477 | -0.09(-1.07%) |
Mar 23, 2016 | 9.147 | 9.147 | 8.762 | 8.798 | 18,020 | -0.38(-4.12%) |
Mar 22, 2016 | 9.184 | 9.271 | 9.096 | 9.176 | 4,398 | -0.09(-0.94%) |
Mar 21, 2016 | 9.213 | 9.314 | 9.205 | 9.264 | 32,458 | +0.10(+1.11%) |
Mar 18, 2016 | 9.140 | 9.285 | 8.849 | 9.162 | 62,410 | +0.10(+1.12%) |
Mar 17, 2016 | 9.154 | 9.154 | 8.864 | 9.060 | 12,080 | -0.09(-0.95%) |
Mar 16, 2016 | 9.256 | 9.413 | 9.074 | 9.147 | 16,012 | +0.01(+0.16%) |
Mar 15, 2016 | 9.474 | 9.525 | 9.082 | 9.133 | 14,741 | -0.12(-1.34%) |
Mar 14, 2016 | 9.293 | 9.645 | 9.104 | 9.256 | 20,599 | -0.12(-1.32%) |
Mar 11, 2016 | 9.373 | 9.416 | 9.140 | 9.380 | 34,543 | +0.01(+0.16%) |
Mar 10, 2016 | 9.074 | 9.453 | 8.813 | 9.365 | 52,835 | +0.07(+0.78%) |
Mar 09, 2016 | 9.768 | 9.768 | 9.156 | 9.293 | 25,499 | -0.36(-3.73%) |
Mar 08, 2016 | 9.884 | 9.884 | 9.588 | 9.653 | 25,887 | -0.22(-2.19%) |
Mar 07, 2016 | 9.631 | 9.963 | 9.631 | 9.869 | 24,276 | +0.28(+2.93%) |
Mar 04, 2016 | 9.804 | 9.833 | 9.559 | 9.588 | 15,878 | -0.11(-1.12%) |
Mar 03, 2016 | 9.401 | 9.732 | 9.401 | 9.696 | 18,667 | +0.25(+2.67%) |
Mar 02, 2016 | 9.293 | 9.451 | 9.293 | 9.444 | 20,451 | +0.02(+0.23%) |
Mar 01, 2016 | 9.325 | 9.480 | 9.112 | 9.422 | 29,038 | +0.34(+3.73%) |
Feb 29, 2016 | 9.084 | 9.148 | 9.033 | 9.084 | 21,654 | +0.06(+0.72%) |
Feb 26, 2016 | 9.055 | 9.069 | 9.011 | 9.019 | 13,398 | +0.06(+0.64%) |
Feb 25, 2016 | 8.939 | 9.026 | 8.939 | 8.961 | 12,994 | +0.07(+0.81%) |
Feb 24, 2016 | 8.831 | 8.968 | 8.831 | 8.889 | 6,636 | +0.05(+0.57%) |
Feb 23, 2016 | 9.199 | 9.253 | 8.702 | 8.838 | 18,407 | +0.00(+0.00%) |
Feb 22, 2016 | 8.824 | 8.942 | 8.723 | 8.838 | 19,272 | +0.10(+1.16%) |
Feb 19, 2016 | 8.694 | 9.639 | 8.680 | 8.737 | 68,109 | +0.07(+0.83%) |
Feb 18, 2016 | 8.420 | 8.673 | 8.420 | 8.665 | 10,228 | +0.26(+3.09%) |
Feb 17, 2016 | 8.572 | 8.579 | 8.355 | 8.406 | 22,705 | +0.08(+0.95%) |
Feb 16, 2016 | 8.045 | 8.355 | 7.916 | 8.327 | 24,109 | +0.35(+4.34%) |
Feb 12, 2016 | 8.017 | 7.981 | 7.981 | 7.981 | 7,213 | +0.02(+0.27%) |
Feb 11, 2016 | 8.060 | 8.060 | 7.880 | 7.959 | 19,249 | -0.17(-2.13%) |
Feb 10, 2016 | 8.384 | 8.420 | 8.118 | 8.132 | 16,050 | -0.02(-0.27%) |
Feb 09, 2016 | 8.276 | 8.572 | 7.909 | 8.154 | 15,695 | -0.24(-2.84%) |
Feb 08, 2016 | 8.110 | 8.455 | 7.894 | 8.391 | 20,003 | +0.25(+3.01%) |
Feb 05, 2016 | 8.687 | 8.716 | 8.146 | 8.146 | 39,223 | -0.59(-6.77%) |
Feb 04, 2016 | 8.507 | 8.781 | 8.413 | 8.737 | 24,441 | +0.01(+0.17%) |
Feb 03, 2016 | 8.673 | 8.871 | 8.500 | 8.723 | 21,425 | +0.08(+0.92%) |
Feb 02, 2016 | 8.911 | 9.091 | 8.363 | 8.644 | 27,365 | -0.37(-4.16%) |
Feb 01, 2016 | 8.752 | 9.285 | 8.471 | 9.019 | 24,043 | +0.30(+3.39%) |
Jan 29, 2016 | 8.543 | 9.112 | 8.536 | 8.723 | 22,300 | +0.19(+2.28%) |
Jan 28, 2016 | 9.278 | 9.603 | 8.521 | 8.528 | 17,559 | -0.66(-7.22%) |
Jan 27, 2016 | 9.127 | 9.408 | 9.127 | 9.192 | 11,134 | -0.20(-2.15%) |
Jan 26, 2016 | 9.329 | 9.444 | 9.170 | 9.394 | 15,245 | +0.14(+1.48%) |
Jan 25, 2016 | 9.264 | 9.408 | 9.206 | 9.257 | 13,413 | -0.07(-0.77%) |
Jan 22, 2016 | 9.394 | 9.394 | 9.076 | 9.329 | 23,052 | +0.05(+0.54%) |
Jan 21, 2016 | 9.372 | 9.480 | 9.228 | 9.278 | 17,232 | -0.06(-0.62%) |
Jan 20, 2016 | 9.047 | 9.372 | 8.882 | 9.336 | 38,338 | -0.09(-0.99%) |
Jan 19, 2016 | 9.257 | 9.545 | 9.055 | 9.430 | 47,217 | +0.27(+2.91%) |
Jan 15, 2016 | 9.228 | 9.163 | 9.163 | 9.163 | 40,365 | -0.30(-3.13%) |
Jan 14, 2016 | 9.350 | 9.574 | 9.278 | 9.458 | 17,698 | +0.10(+1.08%) |
Jan 13, 2016 | 8.759 | 9.653 | 8.759 | 9.357 | 64,792 | +0.85(+10.00%) |
Jan 12, 2016 | 8.089 | 8.579 | 8.045 | 8.507 | 36,156 | +0.20(+2.43%) |
Jan 11, 2016 | 8.341 | 8.471 | 8.291 | 8.305 | 92,267 | +0.01(+0.09%) |
Jan 08, 2016 | 8.766 | 8.766 | 8.298 | 8.298 | 56,666 | -0.46(-5.27%) |
Jan 07, 2016 | 9.019 | 9.019 | 8.673 | 8.759 | 16,859 | -0.33(-3.65%) |
Jan 06, 2016 | 9.228 | 9.264 | 9.084 | 9.091 | 28,144 | -0.18(-1.94%) |
Jan 05, 2016 | 9.440 | 9.440 | 9.228 | 9.271 | 25,953 | -0.12(-1.23%) |