Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.990 | 8.460 | 7.808 | 8.399 | 2,957,632 | +0.41(+5.11%) |
Mar 30, 2016 | 8.112 | 8.216 | 7.990 | 7.990 | 470,048 | -0.08(-0.97%) |
Mar 29, 2016 | 7.860 | 8.186 | 7.764 | 8.069 | 784,602 | +0.13(+1.64%) |
Mar 28, 2016 | 8.016 | 8.069 | 7.703 | 7.938 | 1,155,510 | -0.03(-0.33%) |
Mar 24, 2016 | 7.582 | 7.964 | 7.964 | 7.964 | 1,006,137 | +0.34(+4.45%) |
Mar 23, 2016 | 8.043 | 8.134 | 7.625 | 7.625 | 891,154 | -0.42(-5.19%) |
Mar 22, 2016 | 7.999 | 8.156 | 7.938 | 8.043 | 380,507 | -0.03(-0.43%) |
Mar 21, 2016 | 8.199 | 8.295 | 8.060 | 8.077 | 479,969 | -0.12(-1.48%) |
Mar 18, 2016 | 8.616 | 8.695 | 8.164 | 8.199 | 1,352,609 | -0.36(-4.17%) |
Mar 17, 2016 | 8.173 | 8.582 | 8.121 | 8.556 | 641,036 | +0.37(+4.46%) |
Mar 16, 2016 | 7.938 | 8.234 | 7.938 | 8.190 | 514,332 | +0.23(+2.84%) |
Mar 15, 2016 | 8.216 | 8.216 | 7.947 | 7.964 | 534,535 | -0.30(-3.68%) |
Mar 14, 2016 | 8.503 | 8.529 | 8.208 | 8.269 | 418,837 | -0.28(-3.26%) |
Mar 11, 2016 | 7.738 | 8.642 | 7.738 | 8.547 | 1,153,663 | +0.87(+11.32%) |
Mar 10, 2016 | 7.782 | 7.825 | 7.364 | 7.677 | 1,650,070 | -0.12(-1.56%) |
Mar 09, 2016 | 7.695 | 7.869 | 7.564 | 7.799 | 2,378,523 | +0.12(+1.59%) |
Mar 08, 2016 | 7.982 | 7.982 | 7.669 | 7.677 | 788,850 | -0.31(-3.92%) |
Mar 07, 2016 | 8.051 | 8.112 | 7.938 | 7.990 | 718,240 | -0.07(-0.86%) |
Mar 04, 2016 | 7.990 | 8.277 | 7.921 | 8.060 | 1,456,174 | +0.09(+1.09%) |
Mar 03, 2016 | 7.773 | 7.982 | 7.643 | 7.973 | 2,127,163 | +0.23(+2.92%) |
Mar 02, 2016 | 7.451 | 7.782 | 7.425 | 7.747 | 1,424,122 | +0.28(+3.73%) |
Mar 01, 2016 | 7.390 | 7.495 | 7.282 | 7.469 | 1,347,035 | +0.11(+1.54%) |
Feb 29, 2016 | 7.443 | 7.590 | 7.264 | 7.356 | 1,254,487 | -0.08(-1.05%) |
Feb 26, 2016 | 7.495 | 7.764 | 7.147 | 7.434 | 2,539,383 | -0.41(-5.21%) |
Feb 25, 2016 | 7.773 | 8.086 | 7.669 | 7.843 | 1,803,858 | +0.13(+1.69%) |
Feb 24, 2016 | 7.512 | 7.730 | 7.325 | 7.712 | 1,148,601 | +0.12(+1.60%) |
Feb 23, 2016 | 7.651 | 7.756 | 7.582 | 7.590 | 667,292 | -0.12(-1.58%) |
Feb 22, 2016 | 7.556 | 7.816 | 7.556 | 7.712 | 1,210,214 | +0.28(+3.74%) |
Feb 19, 2016 | 7.460 | 7.573 | 7.417 | 7.434 | 1,284,983 | -0.06(-0.81%) |
Feb 18, 2016 | 7.703 | 7.799 | 7.464 | 7.495 | 1,104,974 | -0.17(-2.27%) |
Feb 17, 2016 | 7.243 | 7.877 | 7.243 | 7.669 | 1,811,184 | +0.47(+6.52%) |
Feb 16, 2016 | 7.086 | 7.295 | 7.025 | 7.199 | 1,228,379 | +0.42(+6.15%) |
Feb 12, 2016 | 6.677 | 6.782 | 6.782 | 6.782 | 1,380,850 | +0.14(+2.09%) |
Feb 11, 2016 | 7.251 | 7.286 | 6.595 | 6.643 | 1,897,036 | -0.76(-10.22%) |
Feb 10, 2016 | 7.338 | 7.556 | 7.260 | 7.399 | 969,896 | +0.09(+1.19%) |
Feb 09, 2016 | 7.408 | 7.556 | 7.295 | 7.312 | 1,422,453 | -0.21(-2.77%) |
Feb 08, 2016 | 8.008 | 8.016 | 7.286 | 7.521 | 2,279,419 | -0.52(-6.49%) |
Feb 05, 2016 | 8.373 | 8.434 | 8.034 | 8.043 | 698,556 | -0.37(-4.34%) |
Feb 04, 2016 | 8.338 | 8.560 | 8.338 | 8.408 | 528,575 | +0.05(+0.62%) |
Feb 03, 2016 | 8.590 | 8.590 | 8.251 | 8.356 | 891,956 | -0.17(-2.04%) |
Feb 02, 2016 | 8.712 | 8.712 | 8.425 | 8.529 | 1,118,919 | -0.26(-2.97%) |
Feb 01, 2016 | 8.999 | 8.999 | 8.773 | 8.790 | 970,442 | -0.29(-3.16%) |
Jan 29, 2016 | 8.521 | 9.082 | 8.521 | 9.077 | 1,685,611 | +0.60(+7.08%) |
Jan 28, 2016 | 8.669 | 8.703 | 8.469 | 8.477 | 1,415,075 | -0.07(-0.81%) |
Jan 27, 2016 | 8.677 | 8.925 | 8.477 | 8.547 | 1,461,221 | -0.18(-2.09%) |
Jan 26, 2016 | 8.295 | 8.738 | 8.243 | 8.729 | 1,521,279 | +0.50(+6.02%) |
Jan 25, 2016 | 8.495 | 8.521 | 8.208 | 8.234 | 2,103,777 | -0.32(-3.76%) |
Jan 22, 2016 | 8.399 | 8.582 | 8.338 | 8.556 | 1,302,705 | +0.29(+3.47%) |
Jan 21, 2016 | 8.182 | 8.347 | 8.103 | 8.269 | 3,050,440 | +0.10(+1.17%) |
Jan 20, 2016 | 8.269 | 8.295 | 7.790 | 8.173 | 6,026,523 | -0.22(-2.59%) |
Jan 19, 2016 | 9.025 | 9.068 | 8.321 | 8.390 | 2,036,492 | -0.62(-6.85%) |
Jan 15, 2016 | 9.138 | 9.008 | 9.008 | 9.008 | 1,334,960 | -0.26(-2.81%) |
Jan 14, 2016 | 9.260 | 9.390 | 9.064 | 9.268 | 1,513,466 | +0.03(+0.38%) |
Jan 13, 2016 | 9.364 | 9.460 | 9.103 | 9.234 | 1,274,382 | -0.13(-1.39%) |
Jan 12, 2016 | 9.529 | 9.599 | 9.321 | 9.364 | 1,350,189 | -0.09(-0.92%) |
Jan 11, 2016 | 9.495 | 9.625 | 9.416 | 9.451 | 1,200,913 | -0.03(-0.28%) |
Jan 08, 2016 | 9.677 | 9.755 | 9.473 | 9.477 | 857,491 | -0.18(-1.89%) |
Jan 07, 2016 | 9.834 | 9.842 | 9.634 | 9.660 | 1,252,055 | -0.24(-2.46%) |
Jan 06, 2016 | 9.929 | 10.12 | 9.842 | 9.903 | 1,332,550 | -0.17(-1.64%) |
Jan 05, 2016 | 9.929 | 10.12 | 9.903 | 10.07 | 1,233,225 | +0.18(+1.85%) |