Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.545 | 8.628 | 8.462 | 8.462 | 4,631 | +0.01(+0.10%) |
Mar 30, 2016 | 8.462 | 8.483 | 8.454 | 8.454 | 4,487 | +0.04(+0.49%) |
Mar 29, 2016 | 8.454 | 8.561 | 8.413 | 8.413 | 19,741 | -0.24(-2.74%) |
Mar 24, 2016 | 8.577 | 8.650 | 8.650 | 8.650 | 299 | +0.16(+1.85%) |
Mar 23, 2016 | 8.519 | 8.519 | 8.493 | 8.493 | 680 | -0.01(-0.12%) |
Mar 22, 2016 | 8.495 | 8.585 | 8.464 | 8.503 | 8,505 | +0.10(+1.17%) |
Mar 21, 2016 | 8.528 | 8.749 | 8.395 | 8.405 | 8,410 | -0.04(-0.46%) |
Mar 18, 2016 | 8.503 | 8.503 | 8.444 | 8.444 | 302 | -0.06(-0.70%) |
Mar 17, 2016 | 8.610 | 8.610 | 8.351 | 8.503 | 1,691 | -0.02(-0.19%) |
Mar 16, 2016 | 8.389 | 8.520 | 8.389 | 8.520 | 546 | -0.02(-0.29%) |
Mar 15, 2016 | 8.544 | 8.552 | 8.544 | 8.544 | 1,081 | -0.00(-0.02%) |
Mar 11, 2016 | 8.675 | 8.546 | 8.546 | 8.546 | 39 | -0.11(-1.30%) |
Mar 10, 2016 | 8.659 | 8.659 | 8.659 | 8.659 | 280 | -0.05(-0.56%) |
Mar 09, 2016 | 8.708 | 8.708 | 8.708 | 8.708 | 287 | -0.10(-1.11%) |
Mar 08, 2016 | 8.757 | 8.937 | 8.471 | 8.806 | 5,306 | -0.05(-0.55%) |
Mar 07, 2016 | 8.724 | 8.855 | 8.381 | 8.855 | 5,564 | -0.06(-0.64%) |
Mar 04, 2016 | 9.558 | 8.708 | 8.544 | 8.912 | 3,623 | +0.20(+2.35%) |
Mar 03, 2016 | 8.789 | 9.022 | 8.471 | 8.708 | 26,943 | -0.18(-2.02%) |
Mar 02, 2016 | 8.552 | 8.888 | 8.372 | 8.888 | 11,211 | +0.48(+5.74%) |
Mar 01, 2016 | 8.789 | 8.789 | 8.405 | 8.405 | 1,070 | +0.02(+0.29%) |
Feb 29, 2016 | 8.381 | 8.982 | 8.372 | 8.381 | 5,512 | +0.01(+0.10%) |
Feb 26, 2016 | 8.193 | 8.397 | 8.193 | 8.372 | 5,068 | +0.20(+2.40%) |
Feb 25, 2016 | 8.176 | 8.176 | 8.176 | 8.176 | 301,991 | +0.00(+0.00%) |
Feb 24, 2016 | 8.176 | 8.176 | 8.168 | 8.176 | 4,902 | +0.05(+0.60%) |
Feb 23, 2016 | 8.161 | 8.161 | 8.127 | 8.127 | 429 | +0.02(+0.30%) |
Feb 22, 2016 | 8.094 | 8.193 | 8.094 | 8.103 | 15,915 | +0.00(+0.00%) |
Feb 19, 2016 | 8.168 | 8.201 | 8.103 | 8.103 | 24,044 | -0.01(-0.10%) |
Feb 18, 2016 | 8.265 | 8.266 | 8.111 | 8.111 | 152,571 | -0.16(-1.88%) |
Feb 17, 2016 | 8.176 | 8.693 | 8.176 | 8.266 | 3,700 | +0.01(+0.10%) |
Feb 16, 2016 | 8.381 | 8.381 | 8.204 | 8.258 | 2,141 | -0.41(-4.72%) |
Feb 10, 2016 | 8.585 | 8.667 | 8.667 | 8.667 | 1,467 | +0.43(+5.26%) |
Feb 09, 2016 | 8.495 | 8.495 | 8.233 | 8.233 | 1,240 | -0.22(-2.61%) |
Feb 08, 2016 | 8.454 | 8.454 | 8.454 | 8.454 | 238 | +0.08(+0.98%) |
Feb 05, 2016 | 8.372 | 8.372 | 8.364 | 8.372 | 2,985 | +0.05(+0.59%) |
Feb 04, 2016 | 8.323 | 8.332 | 8.323 | 8.323 | 2,008 | +0.02(+0.20%) |
Feb 03, 2016 | 8.307 | 8.307 | 8.307 | 8.307 | 300 | +0.02(+0.30%) |
Feb 02, 2016 | 8.340 | 8.340 | 8.217 | 8.283 | 6,485 | -0.06(-0.69%) |
Feb 01, 2016 | 8.610 | 8.610 | 8.340 | 8.340 | 2,958 | -0.25(-2.86%) |
Jan 29, 2016 | 8.839 | 8.839 | 8.585 | 8.585 | 15,893 | -0.25(-2.87%) |
Jan 27, 2016 | 8.871 | 8.839 | 8.839 | 8.839 | 36 | -0.31(-3.43%) |
Jan 26, 2016 | 9.153 | 9.153 | 9.153 | 9.153 | 346 | +0.31(+3.46%) |
Jan 25, 2016 | 8.847 | 8.847 | 8.847 | 8.847 | 187 | +0.03(+0.37%) |
Jan 22, 2016 | 9.493 | 9.493 | 8.814 | 8.814 | 792 | -0.47(-5.02%) |
Jan 21, 2016 | 8.789 | 9.300 | 8.789 | 9.280 | 1,477 | +0.49(+5.58%) |
Jan 20, 2016 | 8.789 | 8.789 | 8.789 | 8.789 | 552 | -0.20(-2.27%) |
Jan 19, 2016 | 8.902 | 9.035 | 8.855 | 8.994 | 12,461 | +0.14(+1.57%) |
Jan 15, 2016 | 8.847 | 8.855 | 8.855 | 8.855 | 489 | -0.18(-1.99%) |
Jan 14, 2016 | 9.157 | 9.235 | 8.986 | 9.035 | 5,173 | -0.12(-1.34%) |
Jan 13, 2016 | 9.321 | 9.337 | 9.149 | 9.157 | 27,156 | -0.12(-1.32%) |
Jan 12, 2016 | 9.157 | 9.281 | 9.117 | 9.280 | 20,591 | +0.00(+0.00%) |
Jan 11, 2016 | 9.141 | 9.370 | 9.076 | 9.280 | 10,685 | +0.04(+0.44%) |
Jan 08, 2016 | 9.429 | 9.429 | 9.239 | 9.239 | 12,517 | +0.02(+0.18%) |
Jan 07, 2016 | 9.280 | 9.280 | 9.186 | 9.223 | 15,397 | -0.18(-1.91%) |
Jan 06, 2016 | 9.403 | 9.403 | 9.403 | 9.403 | 184 | +0.12(+1.32%) |