Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.147 | 9.205 | 9.097 | 9.128 | 10,956,894 | -0.03(-0.31%) |
Mar 30, 2016 | 9.169 | 9.264 | 9.115 | 9.157 | 10,651,147 | +0.10(+1.12%) |
Mar 29, 2016 | 8.751 | 9.075 | 8.720 | 9.055 | 13,395,236 | +0.27(+3.07%) |
Mar 28, 2016 | 8.860 | 8.860 | 8.752 | 8.786 | 10,811,075 | -0.02(-0.25%) |
Mar 24, 2016 | 8.710 | 8.808 | 8.808 | 8.808 | 16,164,145 | +0.00(+0.06%) |
Mar 23, 2016 | 8.919 | 8.925 | 8.769 | 8.803 | 9,958,918 | -0.14(-1.59%) |
Mar 22, 2016 | 8.788 | 8.987 | 8.788 | 8.945 | 10,248,651 | +0.05(+0.56%) |
Mar 21, 2016 | 8.796 | 8.906 | 8.783 | 8.896 | 9,354,531 | +0.06(+0.73%) |
Mar 18, 2016 | 8.838 | 8.870 | 8.736 | 8.832 | 10,079,121 | +0.03(+0.38%) |
Mar 17, 2016 | 8.752 | 8.838 | 8.693 | 8.798 | 11,519,709 | -0.01(-0.11%) |
Mar 16, 2016 | 8.609 | 8.854 | 8.609 | 8.808 | 13,366,021 | +0.15(+1.77%) |
Mar 15, 2016 | 8.596 | 8.671 | 8.546 | 8.655 | 9,224,952 | -0.00(-0.04%) |
Mar 14, 2016 | 8.567 | 8.703 | 8.566 | 8.659 | 18,364,196 | +0.03(+0.30%) |
Mar 11, 2016 | 8.528 | 8.633 | 8.471 | 8.633 | 17,614,320 | +0.29(+3.42%) |
Mar 10, 2016 | 8.447 | 8.533 | 8.132 | 8.347 | 25,835,218 | -0.02(-0.25%) |
Mar 09, 2016 | 8.333 | 8.370 | 8.235 | 8.368 | 17,050,814 | +0.11(+1.32%) |
Mar 08, 2016 | 8.282 | 8.430 | 8.231 | 8.260 | 16,020,209 | -0.15(-1.75%) |
Mar 07, 2016 | 8.421 | 8.518 | 8.281 | 8.407 | 16,832,904 | -0.10(-1.20%) |
Mar 04, 2016 | 8.514 | 8.617 | 8.398 | 8.509 | 14,123,930 | +0.01(+0.09%) |
Mar 03, 2016 | 8.514 | 8.522 | 8.382 | 8.502 | 13,825,769 | -0.03(-0.35%) |
Mar 02, 2016 | 8.504 | 8.534 | 8.400 | 8.531 | 16,966,992 | +0.01(+0.10%) |
Mar 01, 2016 | 8.157 | 8.528 | 8.116 | 8.523 | 14,673,046 | +0.51(+6.37%) |
Feb 29, 2016 | 8.144 | 8.263 | 8.013 | 8.013 | 11,741,368 | -0.15(-1.79%) |
Feb 26, 2016 | 8.297 | 8.307 | 8.121 | 8.158 | 14,504,707 | -0.02(-0.23%) |
Feb 25, 2016 | 8.058 | 8.177 | 7.911 | 8.177 | 18,477,484 | +0.15(+1.91%) |
Feb 24, 2016 | 7.692 | 8.040 | 7.592 | 8.024 | 23,851,352 | +0.15(+1.91%) |
Feb 23, 2016 | 8.042 | 8.089 | 7.862 | 7.873 | 12,149,392 | -0.27(-3.29%) |
Feb 22, 2016 | 8.032 | 8.155 | 8.016 | 8.141 | 12,857,026 | +0.25(+3.21%) |
Feb 19, 2016 | 7.772 | 7.932 | 7.729 | 7.888 | 11,087,248 | +0.05(+0.58%) |
Feb 18, 2016 | 8.062 | 8.071 | 7.816 | 7.842 | 18,708,366 | -0.18(-2.22%) |
Feb 17, 2016 | 7.790 | 8.044 | 7.747 | 8.020 | 25,875,364 | +0.36(+4.66%) |
Feb 16, 2016 | 7.555 | 7.663 | 7.468 | 7.663 | 20,035,820 | +0.32(+4.36%) |
Feb 12, 2016 | 7.290 | 7.343 | 7.343 | 7.343 | 18,797,532 | +0.21(+2.87%) |
Feb 11, 2016 | 6.964 | 7.240 | 6.926 | 7.138 | 32,605,374 | -0.01(-0.19%) |
Feb 10, 2016 | 7.266 | 7.441 | 7.138 | 7.152 | 26,408,852 | +0.06(+0.85%) |
Feb 09, 2016 | 6.947 | 7.308 | 6.926 | 7.091 | 31,697,674 | -0.05(-0.67%) |
Feb 08, 2016 | 7.093 | 7.201 | 6.870 | 7.140 | 45,483,104 | -0.22(-3.04%) |
Feb 05, 2016 | 7.858 | 7.858 | 7.308 | 7.363 | 34,524,488 | -0.56(-7.02%) |
Feb 04, 2016 | 7.876 | 8.040 | 7.730 | 7.919 | 19,454,438 | -0.00(-0.03%) |
Feb 03, 2016 | 8.097 | 8.097 | 7.643 | 7.921 | 31,305,134 | -0.07(-0.91%) |
Feb 02, 2016 | 8.281 | 8.286 | 7.946 | 7.994 | 20,715,196 | -0.35(-4.23%) |
Feb 01, 2016 | 8.229 | 8.420 | 8.171 | 8.347 | 19,410,268 | +0.03(+0.40%) |
Jan 29, 2016 | 7.979 | 8.318 | 7.971 | 8.314 | 19,280,584 | +0.33(+4.19%) |
Jan 28, 2016 | 8.011 | 8.025 | 7.713 | 7.979 | 21,604,108 | +0.21(+2.77%) |
Jan 27, 2016 | 8.077 | 8.142 | 7.695 | 7.764 | 18,172,634 | -0.41(-5.02%) |
Jan 26, 2016 | 8.088 | 8.235 | 7.955 | 8.174 | 11,039,953 | +0.14(+1.77%) |
Jan 25, 2016 | 8.224 | 8.304 | 8.011 | 8.032 | 10,989,402 | -0.24(-2.91%) |
Jan 22, 2016 | 8.120 | 8.277 | 8.079 | 8.273 | 15,567,530 | +0.45(+5.70%) |
Jan 21, 2016 | 7.864 | 8.051 | 7.661 | 7.827 | 19,946,866 | +0.02(+0.24%) |
Jan 20, 2016 | 7.615 | 7.971 | 7.262 | 7.809 | 36,197,836 | -0.04(-0.57%) |
Jan 19, 2016 | 8.034 | 8.054 | 7.668 | 7.853 | 20,182,630 | +0.03(+0.43%) |
Jan 15, 2016 | 7.777 | 7.820 | 7.820 | 7.820 | 32,901,956 | -0.52(-6.19%) |
Jan 14, 2016 | 8.063 | 8.478 | 7.804 | 8.336 | 34,713,136 | +0.34(+4.20%) |
Jan 13, 2016 | 8.659 | 8.699 | 7.971 | 8.000 | 25,734,270 | -0.60(-6.97%) |
Jan 12, 2016 | 8.559 | 8.677 | 8.352 | 8.599 | 19,683,586 | +0.20(+2.32%) |
Jan 11, 2016 | 8.466 | 8.512 | 8.145 | 8.404 | 21,124,734 | +0.06(+0.71%) |
Jan 08, 2016 | 8.624 | 8.714 | 8.329 | 8.345 | 21,346,102 | -0.15(-1.74%) |
Jan 07, 2016 | 8.668 | 8.892 | 8.478 | 8.493 | 24,589,148 | -0.56(-6.23%) |
Jan 06, 2016 | 8.909 | 9.156 | 8.909 | 9.058 | 14,037,056 | -0.17(-1.81%) |
Jan 05, 2016 | 9.347 | 9.379 | 9.145 | 9.224 | 13,417,713 | -0.05(-0.53%) |