Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.186 | 9.239 | 9.173 | 9.179 | 322,410 | +0.03(+0.29%) |
Mar 30, 2016 | 9.173 | 9.179 | 9.153 | 9.153 | 241,180 | -0.01(-0.14%) |
Mar 29, 2016 | 9.114 | 9.166 | 9.107 | 9.166 | 163,519 | +0.07(+0.79%) |
Mar 28, 2016 | 9.107 | 9.120 | 9.081 | 9.094 | 128,111 | +0.03(+0.29%) |
Mar 24, 2016 | 9.094 | 9.068 | 9.068 | 9.068 | 168,440 | -0.02(-0.22%) |
Mar 23, 2016 | 9.153 | 9.166 | 9.088 | 9.088 | 302,118 | -0.08(-0.86%) |
Mar 22, 2016 | 9.147 | 9.173 | 9.127 | 9.166 | 189,087 | +0.05(+0.50%) |
Mar 21, 2016 | 9.088 | 9.127 | 9.088 | 9.120 | 111,814 | +0.01(+0.14%) |
Mar 18, 2016 | 9.160 | 9.173 | 9.107 | 9.107 | 175,684 | -0.03(-0.29%) |
Mar 17, 2016 | 9.127 | 9.160 | 9.068 | 9.133 | 306,104 | +0.03(+0.29%) |
Mar 16, 2016 | 9.074 | 9.107 | 9.042 | 9.107 | 298,183 | +0.07(+0.80%) |
Mar 15, 2016 | 9.081 | 9.081 | 9.035 | 9.035 | 118,363 | -0.02(-0.22%) |
Mar 14, 2016 | 9.055 | 9.074 | 9.042 | 9.055 | 105,897 | +0.05(+0.51%) |
Mar 11, 2016 | 8.996 | 9.048 | 8.996 | 9.009 | 121,890 | +0.01(+0.15%) |
Mar 10, 2016 | 9.048 | 9.048 | 8.996 | 8.996 | 172,264 | +0.00(+0.02%) |
Mar 09, 2016 | 9.026 | 9.046 | 8.994 | 8.994 | 163,884 | +0.00(+0.00%) |
Mar 08, 2016 | 9.007 | 9.039 | 8.994 | 8.994 | 202,152 | -0.01(-0.15%) |
Mar 07, 2016 | 8.981 | 9.007 | 8.968 | 9.007 | 247,657 | +0.05(+0.58%) |
Mar 04, 2016 | 9.020 | 9.059 | 8.954 | 8.954 | 397,962 | -0.05(-0.51%) |
Mar 03, 2016 | 9.007 | 9.020 | 8.987 | 9.000 | 174,422 | +0.01(+0.07%) |
Mar 02, 2016 | 8.968 | 9.013 | 8.935 | 8.994 | 281,596 | +0.02(+0.22%) |
Mar 01, 2016 | 8.928 | 8.974 | 8.902 | 8.974 | 274,198 | +0.08(+0.96%) |
Feb 29, 2016 | 8.974 | 8.974 | 8.889 | 8.889 | 264,509 | -0.03(-0.29%) |
Feb 26, 2016 | 8.961 | 8.961 | 8.902 | 8.915 | 268,692 | -0.06(-0.66%) |
Feb 25, 2016 | 8.994 | 9.007 | 8.968 | 8.974 | 188,147 | -0.01(-0.07%) |
Feb 24, 2016 | 8.928 | 8.981 | 8.928 | 8.981 | 368,903 | +0.06(+0.66%) |
Feb 23, 2016 | 8.870 | 8.941 | 8.870 | 8.922 | 178,176 | +0.07(+0.74%) |
Feb 22, 2016 | 8.968 | 8.968 | 8.856 | 8.856 | 223,622 | -0.07(-0.80%) |
Feb 19, 2016 | 8.909 | 8.928 | 8.889 | 8.928 | 157,730 | +0.03(+0.37%) |
Feb 18, 2016 | 8.856 | 8.902 | 8.843 | 8.896 | 341,257 | +0.05(+0.52%) |
Feb 17, 2016 | 8.843 | 8.863 | 8.811 | 8.850 | 393,927 | +0.04(+0.44%) |
Feb 16, 2016 | 8.883 | 8.896 | 8.804 | 8.811 | 354,282 | -0.07(-0.74%) |
Feb 12, 2016 | 8.974 | 8.876 | 8.876 | 8.876 | 347,249 | -0.08(-0.88%) |
Feb 11, 2016 | 8.981 | 9.007 | 8.954 | 8.954 | 253,767 | -0.01(-0.07%) |
Feb 10, 2016 | 8.961 | 9.000 | 8.955 | 8.961 | 138,578 | +0.04(+0.46%) |
Feb 09, 2016 | 8.965 | 8.978 | 8.920 | 8.920 | 252,846 | -0.01(-0.15%) |
Feb 08, 2016 | 8.933 | 8.985 | 8.926 | 8.933 | 285,860 | +0.03(+0.37%) |
Feb 05, 2016 | 8.913 | 8.933 | 8.887 | 8.900 | 255,893 | +0.03(+0.37%) |
Feb 04, 2016 | 8.926 | 8.926 | 8.868 | 8.868 | 113,617 | -0.02(-0.22%) |
Feb 03, 2016 | 8.926 | 8.946 | 8.881 | 8.887 | 204,211 | -0.01(-0.07%) |
Feb 02, 2016 | 8.900 | 8.939 | 8.893 | 8.894 | 160,346 | +0.02(+0.22%) |
Feb 01, 2016 | 8.894 | 8.900 | 8.861 | 8.874 | 249,184 | +0.00(+0.00%) |
Jan 29, 2016 | 8.835 | 8.874 | 8.818 | 8.874 | 341,018 | +0.06(+0.66%) |
Jan 28, 2016 | 8.777 | 8.816 | 8.757 | 8.816 | 368,449 | +0.08(+0.89%) |
Jan 27, 2016 | 8.764 | 8.783 | 8.738 | 8.738 | 357,055 | -0.02(-0.22%) |
Jan 26, 2016 | 8.790 | 8.809 | 8.744 | 8.757 | 330,186 | -0.01(-0.07%) |
Jan 25, 2016 | 8.770 | 8.770 | 8.726 | 8.764 | 270,733 | +0.01(+0.15%) |
Jan 22, 2016 | 8.777 | 8.783 | 8.712 | 8.751 | 185,283 | +0.06(+0.67%) |
Jan 21, 2016 | 8.712 | 8.751 | 8.673 | 8.692 | 170,187 | +0.01(+0.07%) |
Jan 20, 2016 | 8.777 | 8.777 | 8.634 | 8.686 | 429,493 | -0.06(-0.67%) |
Jan 19, 2016 | 8.751 | 8.796 | 8.738 | 8.744 | 271,341 | +0.00(+0.00%) |
Jan 15, 2016 | 8.712 | 8.744 | 8.744 | 8.744 | 430,532 | -0.01(-0.15%) |
Jan 14, 2016 | 8.705 | 8.764 | 8.705 | 8.757 | 269,842 | +0.05(+0.60%) |
Jan 13, 2016 | 8.790 | 8.794 | 8.705 | 8.705 | 213,467 | -0.08(-0.94%) |
Jan 12, 2016 | 8.762 | 8.788 | 8.743 | 8.788 | 227,946 | +0.03(+0.29%) |
Jan 11, 2016 | 8.717 | 8.774 | 8.704 | 8.762 | 437,491 | +0.05(+0.52%) |
Jan 08, 2016 | 8.736 | 8.736 | 8.682 | 8.717 | 317,656 | -0.03(-0.37%) |
Jan 07, 2016 | 8.749 | 8.775 | 8.743 | 8.749 | 210,375 | +0.01(+0.15%) |
Jan 06, 2016 | 8.756 | 8.781 | 8.723 | 8.736 | 220,249 | +0.02(+0.22%) |
Jan 05, 2016 | 8.665 | 8.743 | 8.665 | 8.717 | 356,008 | +0.05(+0.52%) |