Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.390 | 9.930 | 9.160 | 9.660 | 126,148 | +0.25(+2.66%) |
Mar 30, 2016 | 9.560 | 9.860 | 9.370 | 9.410 | 201,274 | +0.02(+0.21%) |
Mar 29, 2016 | 8.650 | 9.400 | 8.510 | 9.390 | 176,525 | +0.71(+8.18%) |
Mar 28, 2016 | 8.840 | 8.960 | 8.480 | 8.680 | 109,201 | -0.09(-1.03%) |
Mar 24, 2016 | 8.620 | 8.770 | 8.770 | 8.770 | 82,200 | +0.02(+0.23%) |
Mar 23, 2016 | 9.220 | 9.490 | 8.590 | 8.750 | 162,734 | -0.66(-7.01%) |
Mar 22, 2016 | 9.020 | 9.470 | 9.020 | 9.410 | 159,565 | +0.32(+3.52%) |
Mar 21, 2016 | 9.050 | 9.460 | 8.900 | 9.090 | 225,721 | +0.05(+0.55%) |
Mar 18, 2016 | 8.840 | 9.220 | 8.580 | 9.040 | 257,650 | +0.25(+2.84%) |
Mar 17, 2016 | 8.310 | 8.870 | 8.230 | 8.790 | 136,479 | +0.44(+5.27%) |
Mar 16, 2016 | 8.390 | 8.470 | 7.963 | 8.350 | 173,546 | -0.14(-1.65%) |
Mar 15, 2016 | 8.930 | 8.930 | 8.080 | 8.490 | 198,148 | -0.56(-6.19%) |
Mar 14, 2016 | 8.380 | 9.250 | 8.380 | 9.050 | 241,988 | +0.62(+7.35%) |
Mar 11, 2016 | 7.940 | 8.500 | 7.860 | 8.430 | 119,022 | +0.49(+6.17%) |
Mar 10, 2016 | 8.480 | 8.590 | 7.790 | 7.940 | 250,673 | -0.29(-3.52%) |
Mar 09, 2016 | 8.920 | 9.098 | 8.130 | 8.230 | 196,660 | -0.67(-7.53%) |
Mar 08, 2016 | 9.540 | 9.666 | 8.830 | 8.900 | 231,040 | -0.68(-7.10%) |
Mar 07, 2016 | 8.710 | 10.19 | 8.563 | 9.580 | 413,402 | +0.87(+9.99%) |
Mar 04, 2016 | 8.710 | 8.850 | 8.550 | 8.710 | 203,832 | +0.00(+0.00%) |
Mar 03, 2016 | 8.800 | 9.080 | 8.520 | 8.710 | 217,690 | -0.12(-1.36%) |
Mar 02, 2016 | 8.140 | 8.970 | 8.010 | 8.830 | 260,338 | +0.71(+8.74%) |
Mar 01, 2016 | 7.870 | 8.220 | 7.720 | 8.120 | 120,120 | +0.25(+3.18%) |
Feb 29, 2016 | 8.130 | 8.160 | 7.800 | 7.870 | 171,688 | -0.20(-2.48%) |
Feb 26, 2016 | 7.910 | 8.160 | 7.760 | 8.070 | 124,476 | +0.25(+3.20%) |
Feb 25, 2016 | 8.070 | 8.070 | 7.690 | 7.820 | 120,009 | -0.17(-2.13%) |
Feb 24, 2016 | 7.790 | 8.110 | 7.532 | 7.990 | 180,914 | +0.07(+0.88%) |
Feb 23, 2016 | 8.400 | 8.600 | 7.820 | 7.920 | 174,557 | -0.50(-5.94%) |
Feb 22, 2016 | 9.150 | 9.270 | 8.280 | 8.420 | 437,666 | -0.52(-5.82%) |
Feb 19, 2016 | 8.170 | 9.380 | 8.170 | 8.940 | 599,750 | +0.67(+8.10%) |
Feb 18, 2016 | 8.590 | 8.660 | 8.070 | 8.270 | 744,042 | -0.40(-4.61%) |
Feb 17, 2016 | 9.090 | 10.07 | 8.050 | 8.670 | 5,616,001 | +2.41(+38.50%) |
Feb 16, 2016 | 5.660 | 6.380 | 5.575 | 6.260 | 192,843 | +0.67(+11.99%) |
Feb 12, 2016 | 5.660 | 5.590 | 5.590 | 5.590 | 194,000 | -0.04(-0.71%) |
Feb 11, 2016 | 5.430 | 5.870 | 5.410 | 5.630 | 136,489 | +0.09(+1.62%) |
Feb 10, 2016 | 5.600 | 5.950 | 5.435 | 5.540 | 151,419 | +0.00(+0.00%) |
Feb 09, 2016 | 5.510 | 5.730 | 5.220 | 5.540 | 216,539 | -0.07(-1.25%) |
Feb 08, 2016 | 5.920 | 5.970 | 5.430 | 5.610 | 187,776 | -0.38(-6.34%) |
Feb 05, 2016 | 6.080 | 6.260 | 5.750 | 5.990 | 292,599 | -0.12(-1.96%) |
Feb 04, 2016 | 5.800 | 6.490 | 5.750 | 6.110 | 264,042 | +0.26(+4.44%) |
Feb 03, 2016 | 5.940 | 5.980 | 5.510 | 5.850 | 154,089 | -0.08(-1.35%) |
Feb 02, 2016 | 6.350 | 6.410 | 5.890 | 5.930 | 123,312 | -0.48(-7.49%) |
Feb 01, 2016 | 6.090 | 6.640 | 5.880 | 6.410 | 123,011 | +0.29(+4.74%) |
Jan 29, 2016 | 5.860 | 6.390 | 5.860 | 6.120 | 128,076 | +0.24(+4.08%) |
Jan 28, 2016 | 6.300 | 6.300 | 5.852 | 5.880 | 238,292 | -0.40(-6.37%) |
Jan 27, 2016 | 6.280 | 6.480 | 6.070 | 6.280 | 151,053 | -0.06(-0.95%) |
Jan 26, 2016 | 6.930 | 7.310 | 6.272 | 6.340 | 482,894 | -0.63(-9.04%) |
Jan 25, 2016 | 7.160 | 7.380 | 6.940 | 6.970 | 117,524 | -0.26(-3.60%) |
Jan 22, 2016 | 6.980 | 7.250 | 6.800 | 7.230 | 253,248 | +0.32(+4.63%) |
Jan 21, 2016 | 6.310 | 6.980 | 6.050 | 6.910 | 326,728 | +0.53(+8.31%) |
Jan 20, 2016 | 5.340 | 6.635 | 5.190 | 6.380 | 321,397 | +0.91(+16.64%) |
Jan 19, 2016 | 5.800 | 6.350 | 5.200 | 5.470 | 421,550 | -0.20(-3.53%) |
Jan 15, 2016 | 5.390 | 5.670 | 5.670 | 5.670 | 411,500 | +0.18(+3.28%) |
Jan 14, 2016 | 5.880 | 6.000 | 5.400 | 5.490 | 685,846 | -0.31(-5.34%) |
Jan 13, 2016 | 6.540 | 6.779 | 5.675 | 5.800 | 222,654 | -0.73(-11.18%) |
Jan 12, 2016 | 6.960 | 7.155 | 6.450 | 6.530 | 222,005 | -0.32(-4.67%) |
Jan 11, 2016 | 7.470 | 7.470 | 6.660 | 6.850 | 275,302 | -0.59(-7.93%) |
Jan 08, 2016 | 7.730 | 8.060 | 7.400 | 7.440 | 238,842 | -0.25(-3.25%) |
Jan 07, 2016 | 8.270 | 8.450 | 7.670 | 7.690 | 236,327 | -0.75(-8.89%) |
Jan 06, 2016 | 8.780 | 8.890 | 8.330 | 8.440 | 136,449 | -0.47(-5.27%) |
Jan 05, 2016 | 8.940 | 9.130 | 8.710 | 8.910 | 170,570 | +0.01(+0.11%) |