Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.120 | 9.328 | 9.070 | 9.200 | 195,056 | +0.13(+1.43%) |
Mar 30, 2016 | 8.800 | 9.210 | 8.740 | 9.070 | 190,437 | +0.32(+3.66%) |
Mar 29, 2016 | 8.890 | 8.890 | 8.550 | 8.750 | 289,614 | -0.17(-1.91%) |
Mar 28, 2016 | 9.020 | 9.100 | 8.845 | 8.920 | 276,743 | -0.09(-1.00%) |
Mar 24, 2016 | 8.830 | 9.010 | 9.010 | 9.010 | 247,500 | +0.09(+1.01%) |
Mar 23, 2016 | 8.800 | 8.940 | 8.510 | 8.920 | 600,520 | +0.11(+1.25%) |
Mar 22, 2016 | 9.000 | 9.000 | 8.610 | 8.810 | 275,116 | -0.22(-2.44%) |
Mar 21, 2016 | 9.000 | 9.080 | 8.800 | 9.030 | 191,240 | -0.05(-0.55%) |
Mar 18, 2016 | 9.020 | 9.170 | 8.930 | 9.080 | 269,292 | +0.04(+0.44%) |
Mar 17, 2016 | 9.050 | 9.205 | 8.910 | 9.040 | 148,442 | +0.02(+0.22%) |
Mar 16, 2016 | 8.790 | 9.050 | 8.740 | 9.020 | 156,535 | +0.19(+2.15%) |
Mar 15, 2016 | 8.920 | 8.920 | 8.655 | 8.830 | 202,922 | -0.14(-1.56%) |
Mar 14, 2016 | 9.310 | 9.370 | 8.880 | 8.970 | 159,549 | -0.37(-3.96%) |
Mar 11, 2016 | 9.380 | 9.435 | 9.205 | 9.340 | 155,956 | +0.07(+0.76%) |
Mar 10, 2016 | 9.180 | 9.640 | 9.060 | 9.270 | 323,740 | +0.16(+1.76%) |
Mar 09, 2016 | 9.590 | 9.620 | 9.110 | 9.110 | 322,840 | -0.43(-4.51%) |
Mar 08, 2016 | 9.470 | 9.700 | 9.410 | 9.540 | 391,228 | +0.04(+0.42%) |
Mar 07, 2016 | 9.400 | 9.570 | 9.330 | 9.500 | 360,326 | +0.01(+0.11%) |
Mar 04, 2016 | 9.580 | 9.600 | 9.390 | 9.490 | 400,412 | -0.04(-0.47%) |
Mar 03, 2016 | 9.460 | 9.630 | 9.460 | 9.535 | 461,997 | +0.04(+0.37%) |
Mar 02, 2016 | 9.510 | 9.580 | 9.260 | 9.500 | 297,691 | -0.06(-0.63%) |
Mar 01, 2016 | 9.290 | 9.630 | 9.105 | 9.560 | 377,793 | +0.43(+4.71%) |
Feb 29, 2016 | 9.040 | 9.305 | 8.880 | 9.130 | 783,639 | +0.17(+1.90%) |
Feb 26, 2016 | 9.650 | 9.650 | 8.441 | 8.960 | 1,515,509 | -0.66(-6.86%) |
Feb 25, 2016 | 10.24 | 10.26 | 9.550 | 9.620 | 563,628 | -0.53(-5.22%) |
Feb 24, 2016 | 10.11 | 10.35 | 9.810 | 10.15 | 1,588,876 | -0.12(-1.17%) |
Feb 23, 2016 | 9.970 | 10.35 | 9.890 | 10.27 | 518,202 | +0.30(+3.01%) |
Feb 22, 2016 | 10.15 | 10.44 | 9.830 | 9.970 | 788,227 | -0.03(-0.30%) |
Feb 19, 2016 | 10.02 | 10.18 | 9.630 | 10.00 | 417,257 | +0.02(+0.20%) |
Feb 18, 2016 | 10.25 | 10.28 | 9.920 | 9.980 | 301,099 | -0.19(-1.87%) |
Feb 17, 2016 | 10.22 | 10.38 | 10.00 | 10.17 | 345,763 | +0.08(+0.79%) |
Feb 16, 2016 | 10.06 | 10.28 | 9.982 | 10.09 | 252,830 | +0.13(+1.31%) |
Feb 12, 2016 | 9.480 | 9.960 | 9.960 | 9.960 | 477,300 | +0.50(+5.29%) |
Feb 11, 2016 | 9.230 | 9.560 | 9.080 | 9.460 | 445,457 | +0.12(+1.28%) |
Feb 10, 2016 | 9.810 | 9.820 | 9.315 | 9.340 | 347,463 | -0.35(-3.61%) |
Feb 09, 2016 | 9.700 | 9.900 | 9.522 | 9.690 | 272,867 | -0.19(-1.92%) |
Feb 08, 2016 | 10.38 | 10.45 | 9.770 | 9.880 | 608,078 | -0.51(-4.91%) |
Feb 05, 2016 | 11.10 | 11.40 | 10.23 | 10.39 | 743,209 | -1.08(-9.42%) |
Feb 04, 2016 | 11.29 | 11.70 | 11.19 | 11.47 | 508,543 | +0.12(+1.06%) |
Feb 03, 2016 | 10.80 | 11.36 | 10.77 | 11.35 | 494,261 | +0.62(+5.78%) |
Feb 02, 2016 | 10.96 | 11.19 | 10.70 | 10.73 | 432,119 | -0.47(-4.20%) |
Feb 01, 2016 | 10.78 | 11.23 | 10.65 | 11.20 | 461,014 | +0.32(+2.94%) |
Jan 29, 2016 | 10.23 | 10.91 | 10.15 | 10.88 | 396,161 | +0.63(+6.15%) |
Jan 28, 2016 | 10.52 | 10.64 | 10.25 | 10.25 | 322,058 | -0.27(-2.57%) |
Jan 27, 2016 | 10.68 | 10.90 | 10.42 | 10.52 | 487,959 | -0.17(-1.59%) |
Jan 26, 2016 | 10.43 | 11.00 | 10.29 | 10.69 | 602,239 | +0.26(+2.49%) |
Jan 25, 2016 | 10.30 | 10.73 | 10.00 | 10.43 | 657,136 | +0.19(+1.86%) |
Jan 22, 2016 | 10.12 | 10.48 | 10.12 | 10.24 | 445,223 | +0.17(+1.69%) |
Jan 21, 2016 | 10.12 | 10.30 | 9.880 | 10.07 | 932,985 | -0.05(-0.49%) |
Jan 20, 2016 | 10.57 | 11.00 | 9.880 | 10.12 | 568,431 | -0.65(-6.04%) |
Jan 19, 2016 | 10.91 | 11.03 | 10.74 | 10.77 | 299,357 | -0.13(-1.19%) |
Jan 15, 2016 | 10.60 | 10.90 | 10.90 | 10.90 | 455,700 | +0.09(+0.83%) |
Jan 14, 2016 | 11.21 | 11.45 | 10.62 | 10.81 | 677,723 | -0.43(-3.83%) |
Jan 13, 2016 | 11.84 | 11.93 | 11.11 | 11.24 | 390,533 | -0.64(-5.39%) |
Jan 12, 2016 | 11.88 | 12.03 | 11.59 | 11.88 | 335,188 | +0.23(+1.97%) |
Jan 11, 2016 | 12.30 | 13.29 | 11.50 | 11.65 | 454,625 | -0.51(-4.19%) |
Jan 08, 2016 | 12.07 | 12.50 | 11.95 | 12.16 | 428,334 | +0.20(+1.67%) |
Jan 07, 2016 | 12.05 | 12.23 | 11.83 | 11.96 | 347,369 | -0.26(-2.13%) |
Jan 06, 2016 | 12.11 | 12.36 | 12.10 | 12.22 | 522,597 | +0.03(+0.25%) |
Jan 05, 2016 | 13.10 | 13.10 | 12.15 | 12.19 | 474,820 | -0.84(-6.45%) |