Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.430 | 9.710 | 9.330 | 9.520 | 159,006 | +0.12(+1.28%) |
Mar 30, 2016 | 9.100 | 9.460 | 9.100 | 9.400 | 98,150 | +0.32(+3.52%) |
Mar 29, 2016 | 8.800 | 9.200 | 8.710 | 9.080 | 139,497 | +0.30(+3.42%) |
Mar 28, 2016 | 8.930 | 9.190 | 8.575 | 8.780 | 70,217 | -0.07(-0.79%) |
Mar 24, 2016 | 8.750 | 8.850 | 8.850 | 8.850 | 90,700 | +0.08(+0.91%) |
Mar 23, 2016 | 9.260 | 9.360 | 8.720 | 8.770 | 162,599 | -0.47(-5.09%) |
Mar 22, 2016 | 9.230 | 9.490 | 9.190 | 9.240 | 118,563 | +0.00(+0.00%) |
Mar 21, 2016 | 8.810 | 9.375 | 8.810 | 9.240 | 148,650 | +0.43(+4.88%) |
Mar 18, 2016 | 8.780 | 8.930 | 8.350 | 8.810 | 664,559 | +0.09(+1.03%) |
Mar 17, 2016 | 8.920 | 9.030 | 8.280 | 8.720 | 118,132 | -0.17(-1.91%) |
Mar 16, 2016 | 8.650 | 8.950 | 8.510 | 8.890 | 128,083 | +0.18(+2.07%) |
Mar 15, 2016 | 9.560 | 9.560 | 8.510 | 8.710 | 141,882 | -0.90(-9.37%) |
Mar 14, 2016 | 8.990 | 9.805 | 8.990 | 9.610 | 271,213 | +0.64(+7.13%) |
Mar 11, 2016 | 8.470 | 9.060 | 8.400 | 8.970 | 302,265 | +0.55(+6.53%) |
Mar 10, 2016 | 8.440 | 8.940 | 8.280 | 8.420 | 338,036 | +0.00(+0.00%) |
Mar 09, 2016 | 9.500 | 9.500 | 7.580 | 8.420 | 681,989 | -1.08(-11.37%) |
Mar 08, 2016 | 9.670 | 9.910 | 9.320 | 9.500 | 433,824 | -0.27(-2.76%) |
Mar 07, 2016 | 8.910 | 9.970 | 8.835 | 9.770 | 498,621 | +0.86(+9.65%) |
Mar 04, 2016 | 8.600 | 8.990 | 8.400 | 8.910 | 166,831 | +0.21(+2.41%) |
Mar 03, 2016 | 8.110 | 8.730 | 8.100 | 8.700 | 121,773 | +0.52(+6.36%) |
Mar 02, 2016 | 7.330 | 8.270 | 7.300 | 8.180 | 178,675 | +0.88(+12.05%) |
Mar 01, 2016 | 6.780 | 7.430 | 6.770 | 7.300 | 187,453 | +0.55(+8.15%) |
Feb 29, 2016 | 7.410 | 8.040 | 6.730 | 6.750 | 229,797 | -0.77(-10.24%) |
Feb 26, 2016 | 7.740 | 7.950 | 7.520 | 7.520 | 151,807 | -0.24(-3.09%) |
Feb 25, 2016 | 7.860 | 8.070 | 7.200 | 7.760 | 234,297 | -0.10(-1.27%) |
Feb 24, 2016 | 7.640 | 8.070 | 7.350 | 7.860 | 89,246 | +0.14(+1.81%) |
Feb 23, 2016 | 7.430 | 7.800 | 7.300 | 7.720 | 95,991 | +0.24(+3.21%) |
Feb 22, 2016 | 6.900 | 7.660 | 6.740 | 7.480 | 297,856 | +0.49(+7.01%) |
Feb 19, 2016 | 7.070 | 7.120 | 6.940 | 6.990 | 578,371 | -0.11(-1.55%) |
Feb 18, 2016 | 7.200 | 7.395 | 7.050 | 7.100 | 199,040 | -0.11(-1.53%) |
Feb 17, 2016 | 7.100 | 7.374 | 7.050 | 7.210 | 192,501 | +0.13(+1.84%) |
Feb 16, 2016 | 7.080 | 7.450 | 6.900 | 7.080 | 121,137 | +0.08(+1.14%) |
Feb 12, 2016 | 7.060 | 7.000 | 7.000 | 7.000 | 157,800 | +0.02(+0.29%) |
Feb 11, 2016 | 6.720 | 7.110 | 6.700 | 6.980 | 252,505 | +0.13(+1.90%) |
Feb 10, 2016 | 6.670 | 7.090 | 6.670 | 6.850 | 384,596 | +0.19(+2.85%) |
Feb 09, 2016 | 6.580 | 7.220 | 6.580 | 6.660 | 134,143 | +0.05(+0.76%) |
Feb 08, 2016 | 7.100 | 7.100 | 6.520 | 6.610 | 131,435 | -0.57(-7.94%) |
Feb 05, 2016 | 7.450 | 7.825 | 7.040 | 7.180 | 134,744 | -0.34(-4.52%) |
Feb 04, 2016 | 7.520 | 8.080 | 7.200 | 7.520 | 94,182 | +0.00(+0.00%) |
Feb 03, 2016 | 7.760 | 7.760 | 7.200 | 7.520 | 166,156 | -0.21(-2.72%) |
Feb 02, 2016 | 7.950 | 8.110 | 7.610 | 7.730 | 107,918 | -0.31(-3.86%) |
Feb 01, 2016 | 8.460 | 8.460 | 7.810 | 8.040 | 149,767 | -0.51(-5.96%) |
Jan 29, 2016 | 8.860 | 9.080 | 8.190 | 8.550 | 272,454 | -0.39(-4.36%) |
Jan 28, 2016 | 8.850 | 9.190 | 8.660 | 8.940 | 293,143 | +0.09(+1.02%) |
Jan 27, 2016 | 9.080 | 9.200 | 8.810 | 8.850 | 226,832 | -0.29(-3.17%) |
Jan 26, 2016 | 9.160 | 9.350 | 8.640 | 9.140 | 315,102 | -0.04(-0.44%) |
Jan 25, 2016 | 8.990 | 9.420 | 8.950 | 9.180 | 233,853 | +0.12(+1.32%) |
Jan 22, 2016 | 8.670 | 9.165 | 8.555 | 9.060 | 205,553 | +0.48(+5.59%) |
Jan 21, 2016 | 8.700 | 8.860 | 8.410 | 8.580 | 161,797 | -0.18(-2.05%) |
Jan 20, 2016 | 8.580 | 8.990 | 7.820 | 8.760 | 504,079 | +0.13(+1.51%) |
Jan 19, 2016 | 8.880 | 8.970 | 8.250 | 8.630 | 329,269 | -0.19(-2.15%) |
Jan 15, 2016 | 8.560 | 8.820 | 8.820 | 8.820 | 595,100 | +0.06(+0.68%) |
Jan 14, 2016 | 8.840 | 8.860 | 8.200 | 8.760 | 262,761 | -0.17(-1.90%) |
Jan 13, 2016 | 9.020 | 10.19 | 8.100 | 8.930 | 375,386 | -0.12(-1.33%) |
Jan 12, 2016 | 8.610 | 9.250 | 7.900 | 9.050 | 304,835 | +0.31(+3.55%) |
Jan 11, 2016 | 9.750 | 9.760 | 7.950 | 8.740 | 544,573 | -1.04(-10.63%) |
Jan 08, 2016 | 9.860 | 10.15 | 9.750 | 9.780 | 569,612 | -0.11(-1.11%) |
Jan 07, 2016 | 10.20 | 10.25 | 9.750 | 9.890 | 188,054 | -0.57(-5.45%) |
Jan 06, 2016 | 9.980 | 10.60 | 9.940 | 10.46 | 540,840 | +0.09(+0.87%) |
Jan 05, 2016 | 10.13 | 10.50 | 9.720 | 10.37 | 592,352 | +0.03(+0.29%) |