Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.794 | 9.907 | 9.699 | 9.806 | 156,310 | +0.01(+0.06%) |
Mar 30, 2016 | 9.885 | 9.915 | 9.727 | 9.800 | 104,725 | -0.08(-0.85%) |
Mar 29, 2016 | 9.727 | 9.935 | 9.682 | 9.885 | 155,825 | +0.13(+1.33%) |
Mar 28, 2016 | 9.710 | 9.817 | 9.699 | 9.755 | 69,461 | -0.01(-0.12%) |
Mar 24, 2016 | 9.794 | 9.766 | 9.766 | 9.766 | 99,840 | -0.05(-0.46%) |
Mar 23, 2016 | 9.975 | 10.07 | 9.811 | 9.811 | 51,765 | -0.16(-1.64%) |
Mar 22, 2016 | 9.939 | 10.10 | 9.890 | 9.975 | 206,177 | +0.01(+0.11%) |
Mar 21, 2016 | 9.997 | 10.00 | 9.907 | 9.963 | 67,317 | -0.03(-0.34%) |
Mar 18, 2016 | 9.913 | 9.997 | 9.873 | 9.997 | 70,403 | +0.07(+0.68%) |
Mar 17, 2016 | 9.851 | 10.00 | 9.783 | 9.930 | 157,966 | +0.06(+0.63%) |
Mar 16, 2016 | 9.738 | 9.935 | 9.738 | 9.868 | 164,725 | +0.15(+1.51%) |
Mar 15, 2016 | 9.716 | 9.744 | 9.620 | 9.721 | 98,420 | +0.05(+0.47%) |
Mar 14, 2016 | 9.699 | 9.755 | 9.597 | 9.676 | 89,042 | -0.05(-0.46%) |
Mar 11, 2016 | 9.704 | 9.755 | 9.614 | 9.721 | 44,921 | +0.04(+0.41%) |
Mar 10, 2016 | 9.766 | 9.769 | 9.642 | 9.682 | 88,310 | +0.00(+0.00%) |
Mar 09, 2016 | 9.575 | 9.772 | 9.547 | 9.682 | 101,623 | +0.11(+1.12%) |
Mar 08, 2016 | 9.631 | 9.738 | 9.474 | 9.575 | 93,290 | -0.09(-0.93%) |
Mar 07, 2016 | 9.626 | 9.778 | 9.626 | 9.665 | 120,021 | -0.03(-0.29%) |
Mar 04, 2016 | 9.727 | 9.800 | 9.658 | 9.693 | 135,736 | +0.04(+0.41%) |
Mar 03, 2016 | 9.575 | 9.749 | 9.564 | 9.654 | 92,561 | +0.13(+1.36%) |
Mar 02, 2016 | 9.355 | 9.592 | 9.344 | 9.524 | 148,397 | +0.10(+1.01%) |
Mar 01, 2016 | 9.626 | 9.716 | 9.429 | 9.429 | 137,793 | -0.17(-1.82%) |
Feb 29, 2016 | 9.901 | 9.997 | 9.575 | 9.603 | 342,322 | -0.28(-2.85%) |
Feb 26, 2016 | 9.631 | 9.958 | 9.614 | 9.885 | 377,959 | -0.02(-0.23%) |
Feb 25, 2016 | 9.783 | 9.952 | 9.738 | 9.907 | 310,988 | +0.22(+2.27%) |
Feb 24, 2016 | 9.513 | 9.749 | 9.440 | 9.687 | 173,336 | +0.07(+0.70%) |
Feb 23, 2016 | 9.755 | 9.778 | 9.540 | 9.620 | 299,588 | +0.01(+0.12%) |
Feb 22, 2016 | 9.541 | 9.614 | 9.536 | 9.609 | 135,107 | +0.12(+1.25%) |
Feb 19, 2016 | 9.575 | 9.631 | 9.440 | 9.490 | 43,265 | -0.05(-0.47%) |
Feb 18, 2016 | 9.547 | 9.597 | 9.395 | 9.536 | 141,226 | +0.08(+0.83%) |
Feb 17, 2016 | 9.091 | 9.569 | 9.091 | 9.457 | 190,691 | +0.02(+0.18%) |
Feb 16, 2016 | 8.669 | 9.445 | 8.669 | 9.440 | 142,782 | +0.24(+2.57%) |
Feb 12, 2016 | 8.984 | 9.203 | 9.203 | 9.203 | 80,298 | +0.26(+2.96%) |
Feb 11, 2016 | 8.978 | 9.050 | 8.849 | 8.939 | 105,979 | -0.17(-1.85%) |
Feb 10, 2016 | 9.018 | 10.02 | 9.006 | 9.108 | 283,939 | +0.19(+2.15%) |
Feb 09, 2016 | 9.091 | 9.174 | 8.854 | 8.916 | 158,909 | -0.26(-2.82%) |
Feb 08, 2016 | 9.175 | 9.253 | 9.040 | 9.175 | 193,581 | -0.08(-0.91%) |
Feb 05, 2016 | 9.265 | 9.322 | 9.181 | 9.260 | 50,749 | -0.02(-0.18%) |
Feb 04, 2016 | 9.119 | 9.282 | 9.119 | 9.277 | 97,004 | +0.15(+1.60%) |
Feb 03, 2016 | 9.136 | 9.209 | 9.018 | 9.130 | 138,284 | +0.02(+0.25%) |
Feb 02, 2016 | 9.091 | 9.147 | 8.933 | 9.108 | 90,172 | -0.02(-0.25%) |
Feb 01, 2016 | 9.040 | 9.147 | 9.006 | 9.130 | 53,201 | +0.01(+0.06%) |
Jan 29, 2016 | 8.877 | 9.147 | 8.873 | 9.125 | 89,733 | +0.26(+2.99%) |
Jan 28, 2016 | 8.787 | 8.908 | 8.753 | 8.860 | 89,707 | +0.11(+1.22%) |
Jan 27, 2016 | 8.742 | 8.894 | 8.680 | 8.753 | 107,234 | -0.04(-0.45%) |
Jan 26, 2016 | 8.719 | 8.961 | 8.618 | 8.792 | 109,300 | +0.08(+0.90%) |
Jan 25, 2016 | 9.175 | 9.175 | 8.669 | 8.714 | 262,128 | -0.38(-4.15%) |
Jan 22, 2016 | 8.984 | 9.125 | 8.832 | 9.091 | 139,499 | +0.32(+3.66%) |
Jan 21, 2016 | 8.776 | 9.035 | 8.672 | 8.770 | 317,918 | +0.03(+0.32%) |
Jan 20, 2016 | 8.719 | 8.804 | 7.982 | 8.742 | 835,126 | -0.10(-1.08%) |
Jan 19, 2016 | 9.012 | 9.074 | 8.781 | 8.838 | 341,153 | -0.25(-2.79%) |
Jan 15, 2016 | 9.119 | 9.091 | 9.091 | 9.091 | 307,692 | -0.09(-0.98%) |
Jan 14, 2016 | 9.057 | 9.310 | 8.845 | 9.181 | 365,971 | +0.14(+1.49%) |
Jan 13, 2016 | 9.288 | 9.288 | 9.040 | 9.046 | 407,392 | -0.24(-2.55%) |
Jan 12, 2016 | 9.316 | 9.338 | 9.187 | 9.282 | 189,497 | -0.02(-0.18%) |
Jan 11, 2016 | 9.232 | 9.378 | 9.232 | 9.299 | 148,294 | -0.03(-0.30%) |
Jan 08, 2016 | 9.288 | 9.389 | 9.288 | 9.327 | 165,207 | +0.01(+0.06%) |
Jan 07, 2016 | 9.316 | 9.457 | 9.288 | 9.322 | 287,939 | -0.11(-1.13%) |
Jan 06, 2016 | 9.507 | 9.710 | 9.429 | 9.429 | 328,463 | -0.15(-1.53%) |
Jan 05, 2016 | 9.389 | 9.624 | 9.361 | 9.575 | 96,026 | +0.15(+1.55%) |