Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.371 | 9.394 | 9.290 | 9.312 | 636,380 | -0.32(-3.32%) |
Mar 30, 2016 | 9.705 | 9.728 | 9.616 | 9.631 | 423,307 | +0.10(+1.01%) |
Mar 29, 2016 | 9.408 | 9.542 | 9.349 | 9.535 | 373,484 | +0.16(+1.66%) |
Mar 28, 2016 | 9.349 | 9.386 | 9.342 | 9.379 | 197,931 | +0.07(+0.72%) |
Mar 24, 2016 | 9.252 | 9.312 | 9.312 | 9.312 | 300,575 | -0.07(-0.71%) |
Mar 23, 2016 | 9.460 | 9.486 | 9.356 | 9.379 | 1,274,098 | -0.22(-2.24%) |
Mar 22, 2016 | 9.490 | 9.616 | 9.468 | 9.594 | 405,140 | -0.07(-0.77%) |
Mar 21, 2016 | 9.691 | 9.691 | 9.587 | 9.668 | 437,712 | +0.10(+1.01%) |
Mar 18, 2016 | 9.720 | 9.750 | 9.531 | 9.572 | 811,844 | -0.07(-0.69%) |
Mar 17, 2016 | 9.520 | 9.661 | 9.475 | 9.639 | 545,265 | +0.26(+2.77%) |
Mar 16, 2016 | 9.141 | 9.394 | 9.141 | 9.379 | 639,273 | +0.19(+2.02%) |
Mar 15, 2016 | 9.186 | 9.201 | 9.141 | 9.193 | 561,145 | -0.13(-1.43%) |
Mar 14, 2016 | 9.297 | 9.379 | 9.267 | 9.327 | 574,063 | -0.01(-0.16%) |
Mar 11, 2016 | 9.245 | 9.342 | 9.222 | 9.342 | 477,485 | +0.30(+3.28%) |
Mar 10, 2016 | 9.045 | 9.156 | 8.970 | 9.045 | 481,170 | -0.14(-1.54%) |
Mar 09, 2016 | 9.171 | 9.213 | 9.089 | 9.186 | 465,348 | +0.01(+0.16%) |
Mar 08, 2016 | 9.230 | 9.245 | 9.138 | 9.171 | 700,706 | +0.02(+0.24%) |
Mar 07, 2016 | 8.970 | 9.175 | 8.970 | 9.149 | 388,675 | -0.04(-0.40%) |
Mar 04, 2016 | 9.171 | 9.245 | 9.149 | 9.186 | 689,334 | +0.14(+1.56%) |
Mar 03, 2016 | 8.911 | 9.048 | 8.911 | 9.045 | 1,318,866 | +0.12(+1.33%) |
Mar 02, 2016 | 8.844 | 8.941 | 8.814 | 8.926 | 659,772 | -0.08(-0.91%) |
Mar 01, 2016 | 9.007 | 9.037 | 8.918 | 9.007 | 870,957 | +0.22(+2.54%) |
Feb 29, 2016 | 8.881 | 8.889 | 8.785 | 8.785 | 784,132 | +0.21(+2.42%) |
Feb 26, 2016 | 8.740 | 8.777 | 8.532 | 8.577 | 718,186 | +0.27(+3.22%) |
Feb 25, 2016 | 8.295 | 8.324 | 8.213 | 8.309 | 667,418 | +0.23(+2.85%) |
Feb 24, 2016 | 7.923 | 8.087 | 7.841 | 8.079 | 593,739 | -0.14(-1.72%) |
Feb 23, 2016 | 8.280 | 8.324 | 8.220 | 8.220 | 361,938 | -0.34(-3.99%) |
Feb 22, 2016 | 8.540 | 8.615 | 8.525 | 8.562 | 431,161 | +0.16(+1.86%) |
Feb 19, 2016 | 8.376 | 8.425 | 8.339 | 8.406 | 449,314 | -0.01(-0.18%) |
Feb 18, 2016 | 8.502 | 8.502 | 8.406 | 8.421 | 386,008 | -0.15(-1.73%) |
Feb 17, 2016 | 8.413 | 8.599 | 8.399 | 8.569 | 1,028,632 | +0.27(+3.22%) |
Feb 16, 2016 | 8.332 | 8.332 | 8.191 | 8.302 | 543,126 | +0.12(+1.45%) |
Feb 12, 2016 | 8.042 | 8.183 | 8.183 | 8.183 | 654,209 | +0.44(+5.66%) |
Feb 11, 2016 | 7.797 | 7.842 | 7.663 | 7.745 | 554,821 | -0.24(-2.98%) |
Feb 10, 2016 | 7.990 | 8.094 | 7.953 | 7.983 | 456,863 | -0.05(-0.65%) |
Feb 09, 2016 | 8.005 | 8.109 | 7.960 | 8.035 | 751,318 | -0.18(-2.17%) |
Feb 08, 2016 | 8.205 | 8.247 | 8.109 | 8.213 | 891,561 | -0.09(-1.07%) |
Feb 05, 2016 | 8.473 | 8.510 | 8.276 | 8.302 | 920,418 | -0.11(-1.32%) |
Feb 04, 2016 | 8.332 | 8.532 | 8.324 | 8.413 | 972,325 | +0.15(+1.80%) |
Feb 03, 2016 | 8.272 | 8.280 | 8.079 | 8.265 | 788,534 | +0.12(+1.46%) |
Feb 02, 2016 | 8.146 | 8.235 | 8.079 | 8.146 | 660,185 | -0.25(-3.01%) |
Feb 01, 2016 | 8.399 | 8.458 | 8.317 | 8.399 | 786,837 | +0.06(+0.71%) |
Jan 29, 2016 | 8.272 | 8.354 | 8.243 | 8.339 | 484,264 | +0.08(+0.99%) |
Jan 28, 2016 | 8.369 | 8.384 | 8.198 | 8.257 | 590,767 | +0.20(+2.49%) |
Jan 27, 2016 | 8.124 | 8.191 | 8.027 | 8.057 | 513,611 | -0.16(-1.90%) |
Jan 26, 2016 | 8.094 | 8.220 | 8.012 | 8.213 | 561,076 | +0.31(+3.95%) |
Jan 25, 2016 | 7.975 | 8.020 | 7.901 | 7.901 | 570,663 | -0.16(-2.03%) |
Jan 22, 2016 | 7.946 | 8.168 | 7.931 | 8.064 | 1,489,822 | -0.07(-0.82%) |
Jan 21, 2016 | 7.849 | 8.228 | 7.804 | 8.131 | 2,825,096 | +1.14(+16.37%) |
Jan 20, 2016 | 6.988 | 7.032 | 6.817 | 6.988 | 815,174 | -0.15(-2.08%) |
Jan 19, 2016 | 7.255 | 7.255 | 7.092 | 7.136 | 827,958 | -0.30(-4.00%) |
Jan 15, 2016 | 7.485 | 7.433 | 7.433 | 7.433 | 740,126 | -0.28(-3.66%) |
Jan 14, 2016 | 7.619 | 7.767 | 7.493 | 7.715 | 1,213,824 | +0.39(+5.38%) |
Jan 13, 2016 | 7.522 | 7.548 | 7.314 | 7.322 | 980,127 | -0.10(-1.40%) |
Jan 12, 2016 | 7.515 | 7.522 | 7.359 | 7.426 | 1,217,799 | +0.05(+0.70%) |
Jan 11, 2016 | 7.478 | 7.493 | 7.314 | 7.374 | 757,951 | -0.04(-0.60%) |
Jan 08, 2016 | 7.500 | 7.537 | 7.403 | 7.418 | 701,690 | -0.08(-1.09%) |
Jan 07, 2016 | 7.567 | 7.597 | 7.493 | 7.500 | 760,304 | -0.23(-2.98%) |
Jan 06, 2016 | 7.715 | 7.775 | 7.708 | 7.730 | 799,077 | -0.17(-2.16%) |
Jan 05, 2016 | 7.908 | 7.938 | 7.827 | 7.901 | 738,271 | -0.02(-0.28%) |