Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.000 | 9.470 | 8.910 | 9.200 | 115,685 | +0.20(+2.22%) |
Mar 30, 2016 | 9.090 | 9.560 | 8.660 | 9.000 | 143,372 | -0.01(-0.11%) |
Mar 29, 2016 | 8.490 | 9.100 | 8.155 | 9.010 | 153,915 | +0.46(+5.38%) |
Mar 28, 2016 | 8.870 | 8.920 | 8.170 | 8.550 | 271,312 | -0.26(-2.95%) |
Mar 24, 2016 | 8.540 | 8.810 | 8.810 | 8.810 | 248,900 | +0.16(+1.85%) |
Mar 23, 2016 | 8.960 | 9.230 | 8.420 | 8.650 | 333,999 | -0.38(-4.21%) |
Mar 22, 2016 | 8.580 | 9.385 | 8.480 | 9.030 | 224,133 | +0.44(+5.12%) |
Mar 21, 2016 | 8.440 | 8.900 | 8.280 | 8.590 | 128,025 | +0.12(+1.42%) |
Mar 18, 2016 | 8.180 | 8.650 | 7.680 | 8.470 | 410,051 | +0.35(+4.31%) |
Mar 17, 2016 | 8.300 | 8.710 | 7.560 | 8.120 | 275,445 | -0.16(-1.93%) |
Mar 16, 2016 | 8.440 | 8.490 | 8.190 | 8.280 | 191,072 | -0.16(-1.90%) |
Mar 15, 2016 | 9.560 | 9.600 | 8.400 | 8.440 | 228,715 | -1.28(-13.17%) |
Mar 14, 2016 | 8.920 | 9.820 | 8.920 | 9.720 | 166,506 | +0.75(+8.36%) |
Mar 11, 2016 | 9.670 | 9.760 | 8.230 | 8.970 | 581,344 | -0.74(-7.62%) |
Mar 10, 2016 | 10.15 | 10.35 | 9.660 | 9.710 | 268,452 | -0.37(-3.67%) |
Mar 09, 2016 | 10.15 | 10.30 | 9.660 | 10.08 | 194,997 | +0.04(+0.40%) |
Mar 08, 2016 | 10.80 | 11.04 | 9.970 | 10.04 | 239,084 | -0.77(-7.12%) |
Mar 07, 2016 | 9.720 | 11.00 | 9.650 | 10.81 | 399,392 | +1.07(+10.99%) |
Mar 04, 2016 | 10.13 | 10.20 | 9.710 | 9.740 | 206,224 | -0.34(-3.37%) |
Mar 03, 2016 | 10.00 | 10.45 | 9.970 | 10.08 | 345,384 | +0.06(+0.60%) |
Mar 02, 2016 | 9.470 | 10.11 | 9.280 | 10.02 | 343,051 | +0.56(+5.92%) |
Mar 01, 2016 | 9.490 | 9.659 | 9.250 | 9.460 | 307,980 | +0.01(+0.05%) |
Feb 29, 2016 | 9.840 | 9.939 | 9.387 | 9.455 | 272,679 | -0.29(-3.03%) |
Feb 26, 2016 | 9.960 | 10.02 | 9.540 | 9.750 | 186,200 | -0.06(-0.61%) |
Feb 25, 2016 | 9.880 | 10.10 | 9.550 | 9.810 | 207,342 | -0.05(-0.51%) |
Feb 24, 2016 | 10.15 | 10.54 | 9.570 | 9.860 | 632,702 | -0.56(-5.37%) |
Feb 23, 2016 | 10.90 | 11.24 | 10.19 | 10.42 | 668,026 | -0.48(-4.40%) |
Feb 22, 2016 | 10.93 | 11.05 | 10.65 | 10.90 | 349,350 | -0.01(-0.09%) |
Feb 19, 2016 | 11.80 | 11.80 | 10.52 | 10.91 | 757,285 | -1.00(-8.40%) |
Feb 18, 2016 | 12.77 | 13.07 | 11.88 | 11.91 | 708,746 | -1.09(-8.38%) |
Feb 17, 2016 | 13.00 | 13.48 | 11.70 | 13.00 | 4,612,593 | +2.10(+19.27%) |
Feb 16, 2016 | 10.78 | 11.19 | 10.54 | 10.90 | 699,806 | +0.30(+2.83%) |
Feb 12, 2016 | 11.53 | 10.60 | 10.60 | 10.60 | 331,700 | -0.65(-5.78%) |
Feb 11, 2016 | 11.13 | 11.75 | 11.01 | 11.25 | 326,899 | -0.16(-1.40%) |
Feb 10, 2016 | 11.25 | 12.24 | 11.14 | 11.41 | 257,116 | +0.17(+1.51%) |
Feb 09, 2016 | 11.06 | 11.70 | 10.87 | 11.24 | 212,873 | -0.07(-0.62%) |
Feb 08, 2016 | 13.03 | 13.03 | 11.22 | 11.31 | 333,835 | -1.89(-14.32%) |
Feb 05, 2016 | 14.08 | 14.30 | 13.15 | 13.20 | 93,127 | -0.93(-6.58%) |
Feb 04, 2016 | 14.03 | 14.88 | 13.97 | 14.13 | 97,606 | +0.10(+0.71%) |
Feb 03, 2016 | 15.00 | 15.00 | 13.99 | 14.03 | 228,750 | -0.84(-5.65%) |
Feb 02, 2016 | 15.77 | 15.89 | 14.75 | 14.87 | 71,111 | -1.11(-6.95%) |
Feb 01, 2016 | 15.36 | 16.43 | 15.18 | 15.98 | 139,565 | +0.50(+3.23%) |
Jan 29, 2016 | 14.96 | 15.58 | 14.75 | 15.48 | 58,848 | +0.52(+3.48%) |
Jan 28, 2016 | 15.25 | 15.44 | 14.40 | 14.96 | 94,865 | -0.15(-0.99%) |
Jan 27, 2016 | 15.56 | 15.56 | 14.96 | 15.11 | 173,451 | -0.45(-2.89%) |
Jan 26, 2016 | 15.61 | 15.87 | 14.61 | 15.56 | 72,048 | -0.01(-0.06%) |
Jan 25, 2016 | 15.61 | 17.44 | 15.32 | 15.57 | 64,536 | -0.13(-0.83%) |
Jan 22, 2016 | 16.10 | 16.10 | 14.81 | 15.70 | 83,056 | -0.06(-0.38%) |
Jan 21, 2016 | 15.85 | 16.55 | 14.99 | 15.76 | 78,985 | -0.10(-0.63%) |
Jan 20, 2016 | 14.67 | 16.22 | 14.38 | 15.86 | 118,318 | +0.88(+5.87%) |
Jan 19, 2016 | 15.88 | 15.88 | 14.70 | 14.98 | 211,252 | -0.63(-4.04%) |
Jan 15, 2016 | 15.29 | 15.61 | 15.61 | 15.61 | 102,300 | -0.20(-1.27%) |
Jan 14, 2016 | 15.38 | 16.01 | 14.53 | 15.81 | 135,074 | +0.49(+3.20%) |
Jan 13, 2016 | 15.92 | 16.16 | 15.19 | 15.32 | 121,557 | -0.35(-2.23%) |
Jan 12, 2016 | 15.67 | 16.36 | 15.04 | 15.67 | 98,019 | +0.11(+0.71%) |
Jan 11, 2016 | 15.54 | 16.66 | 15.03 | 15.56 | 235,305 | +0.15(+0.97%) |
Jan 08, 2016 | 15.85 | 16.26 | 14.95 | 15.41 | 126,514 | -0.28(-1.78%) |
Jan 07, 2016 | 16.52 | 16.56 | 15.57 | 15.69 | 138,809 | -1.28(-7.54%) |
Jan 06, 2016 | 18.43 | 18.50 | 16.83 | 16.97 | 105,560 | -1.81(-9.64%) |
Jan 05, 2016 | 18.41 | 19.42 | 18.18 | 18.78 | 133,890 | +0.58(+3.19%) |