Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.420 | 8.420 | 8.070 | 8.230 | 41,755 | -0.19(-2.26%) |
Mar 30, 2016 | 8.670 | 8.760 | 8.410 | 8.420 | 39,379 | -0.17(-1.98%) |
Mar 29, 2016 | 8.580 | 8.609 | 8.400 | 8.590 | 27,686 | -0.01(-0.12%) |
Mar 28, 2016 | 8.670 | 8.709 | 8.410 | 8.600 | 31,368 | -0.01(-0.12%) |
Mar 24, 2016 | 8.440 | 8.610 | 8.610 | 8.610 | 8,800 | +0.10(+1.18%) |
Mar 23, 2016 | 8.800 | 8.800 | 8.500 | 8.510 | 21,309 | -0.31(-3.51%) |
Mar 22, 2016 | 8.560 | 8.930 | 8.540 | 8.820 | 25,261 | +0.25(+2.92%) |
Mar 21, 2016 | 8.560 | 8.669 | 8.550 | 8.570 | 14,204 | -0.07(-0.81%) |
Mar 18, 2016 | 8.550 | 8.805 | 8.500 | 8.640 | 48,556 | +0.14(+1.65%) |
Mar 17, 2016 | 8.400 | 8.600 | 8.260 | 8.500 | 25,991 | +0.08(+0.95%) |
Mar 16, 2016 | 8.150 | 8.460 | 8.130 | 8.420 | 38,393 | +0.32(+3.95%) |
Mar 15, 2016 | 8.250 | 8.310 | 8.100 | 8.100 | 20,537 | -0.20(-2.41%) |
Mar 14, 2016 | 8.350 | 8.400 | 8.280 | 8.300 | 15,897 | -0.09(-1.07%) |
Mar 11, 2016 | 8.410 | 8.525 | 8.320 | 8.390 | 75,424 | +0.05(+0.60%) |
Mar 10, 2016 | 8.330 | 8.420 | 8.220 | 8.340 | 16,261 | +0.07(+0.85%) |
Mar 09, 2016 | 8.200 | 8.430 | 8.200 | 8.270 | 9,051 | +0.14(+1.72%) |
Mar 08, 2016 | 8.450 | 8.450 | 8.120 | 8.130 | 31,374 | -0.36(-4.24%) |
Mar 07, 2016 | 8.700 | 8.842 | 8.410 | 8.490 | 46,791 | -0.31(-3.52%) |
Mar 04, 2016 | 8.870 | 8.870 | 8.770 | 8.800 | 22,947 | -0.06(-0.68%) |
Mar 03, 2016 | 9.380 | 9.380 | 8.450 | 8.860 | 63,406 | -0.16(-1.77%) |
Mar 02, 2016 | 8.350 | 9.252 | 8.350 | 9.020 | 93,582 | +0.69(+8.28%) |
Mar 01, 2016 | 8.340 | 8.350 | 8.160 | 8.330 | 25,326 | +0.06(+0.73%) |
Feb 29, 2016 | 8.240 | 8.400 | 8.240 | 8.270 | 20,928 | +0.03(+0.36%) |
Feb 26, 2016 | 8.180 | 8.310 | 8.080 | 8.240 | 11,637 | +0.08(+0.98%) |
Feb 25, 2016 | 8.080 | 8.200 | 8.020 | 8.160 | 12,396 | +0.06(+0.74%) |
Feb 24, 2016 | 7.960 | 8.140 | 7.600 | 8.100 | 23,713 | +0.00(+0.00%) |
Feb 23, 2016 | 8.270 | 8.460 | 8.060 | 8.100 | 15,581 | -0.21(-2.53%) |
Feb 22, 2016 | 8.250 | 8.350 | 8.240 | 8.310 | 19,304 | +0.12(+1.47%) |
Feb 19, 2016 | 8.110 | 8.370 | 8.060 | 8.190 | 19,649 | +0.06(+0.74%) |
Feb 18, 2016 | 8.190 | 8.250 | 8.020 | 8.130 | 21,673 | -0.07(-0.85%) |
Feb 17, 2016 | 8.340 | 8.500 | 8.140 | 8.200 | 36,033 | -0.12(-1.44%) |
Feb 16, 2016 | 8.000 | 8.330 | 7.880 | 8.320 | 24,402 | +0.56(+7.22%) |
Feb 12, 2016 | 7.820 | 7.760 | 7.760 | 7.760 | 17,900 | +0.04(+0.52%) |
Feb 11, 2016 | 7.620 | 7.810 | 7.510 | 7.720 | 13,977 | -0.04(-0.52%) |
Feb 10, 2016 | 7.810 | 7.940 | 7.670 | 7.760 | 15,577 | -0.01(-0.13%) |
Feb 09, 2016 | 7.790 | 8.090 | 7.740 | 7.770 | 11,694 | -0.12(-1.52%) |
Feb 08, 2016 | 7.980 | 7.980 | 7.690 | 7.890 | 25,736 | -0.13(-1.62%) |
Feb 05, 2016 | 8.320 | 8.550 | 8.000 | 8.020 | 37,857 | -0.34(-4.07%) |
Feb 04, 2016 | 8.360 | 8.585 | 8.270 | 8.360 | 28,780 | +0.05(+0.60%) |
Feb 03, 2016 | 8.260 | 8.420 | 8.090 | 8.310 | 18,710 | +0.12(+1.47%) |
Feb 02, 2016 | 8.220 | 8.300 | 8.140 | 8.190 | 15,950 | -0.12(-1.44%) |
Feb 01, 2016 | 8.560 | 8.560 | 8.270 | 8.310 | 15,625 | -0.26(-3.03%) |
Jan 29, 2016 | 8.310 | 8.630 | 8.310 | 8.570 | 25,015 | +0.27(+3.25%) |
Jan 28, 2016 | 8.220 | 8.450 | 8.000 | 8.300 | 17,077 | +0.17(+2.09%) |
Jan 27, 2016 | 8.220 | 8.450 | 8.040 | 8.130 | 27,732 | -0.08(-0.97%) |
Jan 26, 2016 | 7.940 | 8.290 | 7.940 | 8.210 | 22,036 | +0.31(+3.92%) |
Jan 25, 2016 | 8.200 | 8.230 | 7.880 | 7.900 | 17,618 | -0.38(-4.59%) |
Jan 22, 2016 | 8.160 | 8.480 | 8.070 | 8.280 | 36,067 | +0.35(+4.41%) |
Jan 21, 2016 | 8.000 | 8.040 | 7.600 | 7.930 | 40,845 | +0.10(+1.28%) |
Jan 20, 2016 | 6.950 | 8.070 | 6.850 | 7.830 | 97,104 | +0.81(+11.54%) |
Jan 19, 2016 | 7.140 | 7.190 | 6.950 | 7.020 | 27,143 | -0.05(-0.71%) |
Jan 15, 2016 | 7.040 | 7.070 | 7.070 | 7.070 | 56,600 | -0.17(-2.35%) |
Jan 14, 2016 | 7.050 | 7.370 | 7.000 | 7.240 | 34,836 | +0.20(+2.84%) |
Jan 13, 2016 | 7.150 | 7.400 | 6.995 | 7.040 | 123,323 | -0.07(-0.98%) |
Jan 12, 2016 | 7.410 | 7.470 | 7.030 | 7.110 | 37,013 | -0.20(-2.74%) |
Jan 11, 2016 | 7.210 | 7.805 | 6.950 | 7.310 | 46,305 | +0.17(+2.38%) |
Jan 08, 2016 | 7.570 | 7.700 | 7.120 | 7.140 | 63,585 | -0.40(-5.31%) |
Jan 07, 2016 | 7.890 | 8.034 | 7.510 | 7.540 | 40,094 | -0.53(-6.57%) |
Jan 06, 2016 | 8.150 | 8.280 | 8.030 | 8.070 | 20,663 | -0.18(-2.18%) |
Jan 05, 2016 | 8.240 | 8.318 | 8.115 | 8.250 | 27,136 | +0.04(+0.49%) |