Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.240 | 9.439 | 9.200 | 9.394 | 825,381 | +0.17(+1.86%) |
Mar 30, 2016 | 9.142 | 9.265 | 9.113 | 9.222 | 754,052 | +0.13(+1.45%) |
Mar 29, 2016 | 9.033 | 9.113 | 8.957 | 9.091 | 568,591 | +0.06(+0.72%) |
Mar 28, 2016 | 8.897 | 9.043 | 8.883 | 9.026 | 861,367 | +0.13(+1.45%) |
Mar 24, 2016 | 8.770 | 8.897 | 8.897 | 8.897 | 1,017,134 | +0.04(+0.40%) |
Mar 23, 2016 | 9.064 | 9.075 | 8.861 | 8.861 | 1,146,438 | -0.21(-2.26%) |
Mar 22, 2016 | 9.055 | 9.124 | 8.944 | 9.066 | 925,588 | -0.01(-0.15%) |
Mar 21, 2016 | 8.953 | 9.091 | 8.937 | 9.080 | 855,756 | +0.13(+1.42%) |
Mar 18, 2016 | 9.017 | 9.049 | 8.944 | 8.953 | 1,122,821 | -0.02(-0.25%) |
Mar 17, 2016 | 8.926 | 9.069 | 8.915 | 8.975 | 1,258,771 | +0.06(+0.63%) |
Mar 16, 2016 | 8.857 | 8.973 | 8.812 | 8.919 | 886,109 | +0.04(+0.50%) |
Mar 15, 2016 | 8.694 | 8.879 | 8.625 | 8.875 | 569,810 | +0.10(+1.14%) |
Mar 14, 2016 | 8.772 | 8.817 | 8.687 | 8.774 | 396,839 | -0.02(-0.28%) |
Mar 11, 2016 | 8.752 | 8.832 | 8.701 | 8.799 | 711,276 | +0.11(+1.23%) |
Mar 10, 2016 | 8.736 | 8.799 | 8.603 | 8.692 | 658,792 | -0.04(-0.41%) |
Mar 09, 2016 | 8.654 | 8.752 | 8.604 | 8.727 | 790,212 | +0.11(+1.27%) |
Mar 08, 2016 | 8.730 | 8.739 | 8.582 | 8.618 | 908,071 | -0.06(-0.72%) |
Mar 07, 2016 | 8.397 | 8.698 | 8.364 | 8.681 | 937,132 | +0.25(+2.93%) |
Mar 04, 2016 | 8.368 | 8.433 | 8.295 | 8.433 | 1,029,876 | +0.10(+1.23%) |
Mar 03, 2016 | 8.348 | 8.353 | 8.207 | 8.331 | 1,223,042 | +0.01(+0.08%) |
Mar 02, 2016 | 8.473 | 8.482 | 8.259 | 8.324 | 808,272 | -0.15(-1.81%) |
Mar 01, 2016 | 8.453 | 8.556 | 8.355 | 8.478 | 1,973,524 | +0.08(+0.98%) |
Feb 29, 2016 | 8.302 | 8.402 | 8.302 | 8.395 | 1,098,981 | +0.09(+1.13%) |
Feb 26, 2016 | 8.250 | 8.328 | 8.235 | 8.302 | 1,108,085 | +0.08(+0.92%) |
Feb 25, 2016 | 8.070 | 8.240 | 8.070 | 8.226 | 1,247,515 | +0.18(+2.19%) |
Feb 24, 2016 | 7.933 | 8.120 | 7.834 | 8.050 | 1,425,075 | +0.07(+0.94%) |
Feb 23, 2016 | 7.885 | 7.992 | 7.841 | 7.975 | 1,089,546 | +0.15(+1.88%) |
Feb 22, 2016 | 7.883 | 8.008 | 7.751 | 7.828 | 2,251,535 | +0.07(+0.96%) |
Feb 19, 2016 | 7.769 | 7.806 | 7.676 | 7.753 | 895,207 | -0.04(-0.56%) |
Feb 18, 2016 | 7.760 | 7.865 | 7.747 | 7.797 | 1,403,022 | +0.07(+0.88%) |
Feb 17, 2016 | 7.701 | 7.777 | 7.635 | 7.729 | 1,625,806 | +0.14(+1.79%) |
Feb 16, 2016 | 7.613 | 7.705 | 7.518 | 7.593 | 1,323,341 | +0.07(+0.96%) |
Feb 12, 2016 | 7.553 | 7.521 | 7.521 | 7.521 | 1,610,836 | +0.08(+1.03%) |
Feb 11, 2016 | 7.619 | 7.648 | 7.345 | 7.444 | 2,406,660 | -0.26(-3.39%) |
Feb 10, 2016 | 7.755 | 7.843 | 7.676 | 7.705 | 975,353 | -0.09(-1.10%) |
Feb 09, 2016 | 7.749 | 7.891 | 7.733 | 7.791 | 1,413,868 | -0.02(-0.20%) |
Feb 08, 2016 | 7.823 | 7.891 | 7.722 | 7.806 | 1,337,326 | -0.05(-0.70%) |
Feb 05, 2016 | 7.973 | 8.047 | 7.859 | 7.861 | 1,576,314 | -0.11(-1.35%) |
Feb 04, 2016 | 7.856 | 8.010 | 7.856 | 7.968 | 1,316,426 | +0.16(+2.02%) |
Feb 03, 2016 | 7.722 | 7.852 | 7.580 | 7.810 | 1,585,020 | +0.16(+2.09%) |
Feb 02, 2016 | 7.773 | 7.796 | 7.617 | 7.650 | 664,470 | -0.15(-1.91%) |
Feb 01, 2016 | 7.898 | 7.902 | 7.749 | 7.799 | 633,797 | -0.09(-1.17%) |
Jan 29, 2016 | 7.810 | 7.891 | 7.749 | 7.891 | 1,012,398 | +0.22(+2.86%) |
Jan 28, 2016 | 7.499 | 7.760 | 7.490 | 7.672 | 1,149,957 | +0.21(+2.85%) |
Jan 27, 2016 | 7.310 | 7.505 | 7.283 | 7.459 | 1,989,282 | +0.15(+2.01%) |
Jan 26, 2016 | 7.259 | 7.350 | 7.248 | 7.312 | 950,726 | +0.11(+1.49%) |
Jan 25, 2016 | 7.266 | 7.281 | 7.198 | 7.204 | 664,146 | -0.07(-0.91%) |
Jan 22, 2016 | 7.198 | 7.315 | 7.187 | 7.270 | 2,270,523 | +0.17(+2.44%) |
Jan 21, 2016 | 7.077 | 7.213 | 7.027 | 7.097 | 1,202,109 | +0.05(+0.78%) |
Jan 20, 2016 | 7.007 | 7.068 | 6.695 | 7.042 | 2,198,391 | -0.02(-0.34%) |
Jan 19, 2016 | 7.213 | 7.213 | 7.040 | 7.066 | 1,518,650 | -0.15(-2.04%) |
Jan 15, 2016 | 7.204 | 7.213 | 7.213 | 7.213 | 2,233,122 | -0.17(-2.32%) |
Jan 14, 2016 | 7.448 | 7.499 | 7.229 | 7.384 | 1,976,295 | +0.02(+0.24%) |
Jan 13, 2016 | 7.279 | 7.672 | 7.193 | 7.367 | 2,408,628 | +0.25(+3.48%) |
Jan 12, 2016 | 7.556 | 7.564 | 6.882 | 7.119 | 3,882,097 | -0.34(-4.56%) |
Jan 11, 2016 | 7.542 | 7.601 | 7.402 | 7.459 | 1,445,019 | -0.06(-0.85%) |
Jan 08, 2016 | 7.466 | 7.562 | 7.303 | 7.523 | 2,074,658 | +0.07(+0.91%) |
Jan 07, 2016 | 7.694 | 7.786 | 7.433 | 7.455 | 3,380,738 | -0.42(-5.35%) |
Jan 06, 2016 | 8.030 | 8.040 | 7.815 | 7.876 | 1,198,415 | -0.24(-2.95%) |
Jan 05, 2016 | 8.247 | 8.247 | 8.061 | 8.115 | 1,259,878 | -0.06(-0.70%) |