Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.172 | 8.311 | 8.089 | 8.154 | 46,546 | -0.02(-0.23%) |
Mar 30, 2016 | 8.144 | 8.209 | 8.015 | 8.172 | 37,498 | +0.04(+0.45%) |
Mar 29, 2016 | 8.034 | 8.218 | 7.849 | 8.135 | 69,674 | +0.06(+0.69%) |
Mar 28, 2016 | 7.895 | 8.154 | 7.886 | 8.080 | 70,112 | +0.13(+1.63%) |
Mar 24, 2016 | 7.821 | 7.950 | 7.950 | 7.950 | 37,253 | +0.12(+1.53%) |
Mar 23, 2016 | 7.858 | 7.858 | 7.729 | 7.830 | 44,946 | -0.01(-0.12%) |
Mar 22, 2016 | 8.126 | 8.144 | 7.775 | 7.840 | 85,923 | -0.30(-3.74%) |
Mar 21, 2016 | 8.126 | 8.218 | 8.126 | 8.144 | 27,747 | +0.00(+0.00%) |
Mar 18, 2016 | 8.237 | 8.255 | 8.126 | 8.144 | 104,233 | -0.07(-0.90%) |
Mar 17, 2016 | 8.283 | 8.283 | 8.181 | 8.218 | 51,546 | -0.05(-0.56%) |
Mar 16, 2016 | 8.154 | 8.320 | 8.154 | 8.264 | 27,345 | +0.02(+0.22%) |
Mar 15, 2016 | 8.329 | 8.375 | 8.144 | 8.246 | 32,690 | -0.06(-0.78%) |
Mar 14, 2016 | 8.311 | 8.412 | 8.264 | 8.311 | 26,229 | +0.00(+0.00%) |
Mar 11, 2016 | 8.329 | 8.468 | 8.191 | 8.311 | 73,596 | +0.02(+0.22%) |
Mar 10, 2016 | 8.172 | 8.528 | 8.172 | 8.292 | 38,957 | -0.01(-0.11%) |
Mar 09, 2016 | 8.311 | 8.555 | 8.163 | 8.301 | 43,310 | +0.00(+0.00%) |
Mar 08, 2016 | 8.163 | 8.532 | 8.163 | 8.301 | 88,253 | +0.15(+1.81%) |
Mar 07, 2016 | 8.348 | 8.468 | 8.080 | 8.154 | 118,097 | -0.18(-2.11%) |
Mar 04, 2016 | 8.735 | 9.026 | 8.163 | 8.329 | 108,065 | -0.32(-3.74%) |
Mar 03, 2016 | 8.883 | 9.003 | 8.606 | 8.652 | 65,002 | -0.24(-2.70%) |
Mar 02, 2016 | 8.929 | 8.975 | 8.855 | 8.892 | 26,851 | -0.03(-0.31%) |
Mar 01, 2016 | 8.874 | 9.119 | 8.855 | 8.920 | 28,038 | +0.08(+0.94%) |
Feb 29, 2016 | 8.975 | 9.132 | 8.837 | 8.837 | 58,047 | -0.13(-1.44%) |
Feb 26, 2016 | 8.966 | 9.174 | 8.855 | 8.966 | 94,018 | +0.00(+0.00%) |
Feb 25, 2016 | 8.468 | 8.966 | 8.449 | 8.966 | 71,146 | +0.45(+5.31%) |
Feb 24, 2016 | 8.209 | 8.532 | 8.052 | 8.514 | 150,599 | +0.29(+3.48%) |
Feb 23, 2016 | 8.505 | 8.597 | 8.107 | 8.227 | 238,334 | -0.41(-4.71%) |
Feb 22, 2016 | 9.049 | 9.419 | 8.551 | 8.634 | 401,399 | -0.38(-4.20%) |
Feb 19, 2016 | 8.680 | 9.086 | 8.578 | 9.012 | 65,610 | +0.41(+4.72%) |
Feb 18, 2016 | 8.689 | 9.059 | 8.597 | 8.606 | 47,922 | -0.21(-2.41%) |
Feb 17, 2016 | 8.440 | 9.086 | 8.403 | 8.818 | 130,216 | -0.27(-2.95%) |
Feb 16, 2016 | 9.169 | 9.234 | 8.440 | 9.086 | 60,047 | -0.10(-1.11%) |
Feb 12, 2016 | 9.400 | 9.188 | 9.188 | 9.188 | 90,534 | -0.04(-0.40%) |
Feb 11, 2016 | 9.483 | 9.483 | 8.634 | 9.225 | 72,053 | -0.12(-1.28%) |
Feb 10, 2016 | 8.745 | 9.890 | 8.449 | 9.345 | 132,609 | +0.53(+5.97%) |
Feb 09, 2016 | 8.024 | 8.942 | 8.024 | 8.818 | 124,250 | +0.58(+7.06%) |
Feb 08, 2016 | 9.760 | 9.760 | 6.750 | 8.237 | 670,748 | -1.59(-16.17%) |
Feb 05, 2016 | 10.25 | 10.31 | 9.547 | 9.825 | 123,946 | -0.39(-3.80%) |
Feb 04, 2016 | 10.39 | 10.46 | 10.15 | 10.21 | 75,054 | -0.15(-1.43%) |
Feb 03, 2016 | 10.39 | 10.39 | 10.17 | 10.36 | 76,223 | +0.11(+1.08%) |
Feb 02, 2016 | 10.45 | 10.46 | 10.18 | 10.25 | 60,859 | -0.18(-1.68%) |
Feb 01, 2016 | 10.33 | 10.48 | 10.10 | 10.43 | 172,565 | +0.17(+1.62%) |
Jan 29, 2016 | 9.927 | 10.48 | 9.862 | 10.26 | 166,442 | +0.46(+4.71%) |
Jan 28, 2016 | 9.373 | 9.907 | 9.326 | 9.797 | 89,746 | +0.26(+2.71%) |
Jan 27, 2016 | 10.00 | 10.05 | 9.511 | 9.539 | 132,449 | -0.52(-5.14%) |
Jan 26, 2016 | 10.11 | 10.22 | 9.798 | 10.06 | 60,460 | -0.06(-0.55%) |
Jan 25, 2016 | 10.40 | 10.41 | 9.927 | 10.11 | 154,434 | -0.18(-1.79%) |
Jan 22, 2016 | 10.18 | 10.54 | 10.03 | 10.29 | 198,265 | +0.30(+3.04%) |
Jan 21, 2016 | 10.65 | 10.66 | 9.964 | 9.991 | 120,144 | -0.40(-3.81%) |
Jan 20, 2016 | 10.86 | 10.93 | 9.848 | 10.39 | 202,104 | -0.08(-0.79%) |
Jan 19, 2016 | 10.18 | 10.57 | 9.856 | 10.47 | 286,974 | +0.77(+7.96%) |
Jan 15, 2016 | 9.651 | 9.697 | 9.697 | 9.697 | 195,609 | -0.36(-3.56%) |
Jan 14, 2016 | 9.651 | 10.06 | 9.385 | 10.06 | 153,000 | +0.51(+5.29%) |
Jan 13, 2016 | 9.936 | 10.57 | 9.440 | 9.550 | 296,034 | -0.23(-2.35%) |
Jan 12, 2016 | 9.615 | 9.789 | 9.559 | 9.780 | 154,113 | +0.12(+1.24%) |
Jan 11, 2016 | 9.422 | 9.808 | 9.398 | 9.661 | 274,751 | +0.35(+3.75%) |
Jan 08, 2016 | 9.146 | 9.780 | 9.088 | 9.311 | 230,035 | +0.24(+2.63%) |
Jan 07, 2016 | 9.091 | 9.118 | 8.787 | 9.072 | 56,448 | -0.02(-0.20%) |
Jan 06, 2016 | 8.916 | 9.100 | 8.916 | 9.091 | 26,199 | -0.01(-0.10%) |
Jan 05, 2016 | 8.787 | 9.146 | 8.787 | 9.100 | 103,777 | +0.24(+2.70%) |