Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.940 | 9.380 | 8.878 | 9.010 | 484,050 | +0.09(+1.01%) |
Mar 30, 2016 | 9.080 | 9.250 | 8.780 | 8.920 | 407,573 | -0.09(-1.00%) |
Mar 29, 2016 | 8.600 | 9.010 | 8.367 | 9.010 | 391,939 | +0.33(+3.80%) |
Mar 28, 2016 | 8.650 | 8.786 | 8.405 | 8.680 | 123,601 | +0.01(+0.12%) |
Mar 24, 2016 | 8.500 | 8.670 | 8.670 | 8.670 | 180,900 | +0.17(+2.00%) |
Mar 23, 2016 | 8.850 | 8.930 | 8.420 | 8.500 | 231,298 | -0.40(-4.49%) |
Mar 22, 2016 | 8.680 | 8.985 | 8.620 | 8.900 | 251,676 | +0.18(+2.06%) |
Mar 21, 2016 | 8.650 | 8.950 | 8.640 | 8.720 | 327,527 | +0.06(+0.69%) |
Mar 18, 2016 | 8.220 | 8.720 | 8.150 | 8.660 | 530,796 | +0.51(+6.26%) |
Mar 17, 2016 | 8.390 | 8.390 | 7.820 | 8.150 | 433,609 | -0.22(-2.63%) |
Mar 16, 2016 | 8.840 | 8.880 | 8.090 | 8.370 | 514,196 | -0.08(-0.95%) |
Mar 15, 2016 | 8.240 | 8.900 | 7.580 | 8.450 | 1,293,689 | -0.31(-3.54%) |
Mar 14, 2016 | 8.870 | 8.880 | 8.460 | 8.760 | 367,153 | +0.10(+1.15%) |
Mar 11, 2016 | 8.250 | 8.700 | 8.250 | 8.660 | 528,442 | +0.41(+4.97%) |
Mar 10, 2016 | 8.420 | 8.700 | 8.170 | 8.250 | 536,701 | -0.05(-0.60%) |
Mar 09, 2016 | 7.940 | 8.400 | 7.520 | 8.300 | 712,821 | +0.36(+4.53%) |
Mar 08, 2016 | 8.100 | 8.260 | 7.920 | 7.940 | 216,681 | -0.23(-2.82%) |
Mar 07, 2016 | 7.760 | 8.320 | 7.750 | 8.170 | 250,484 | +0.35(+4.48%) |
Mar 04, 2016 | 7.610 | 8.030 | 7.480 | 7.820 | 245,237 | +0.17(+2.22%) |
Mar 03, 2016 | 7.610 | 7.810 | 7.510 | 7.650 | 230,952 | +0.01(+0.13%) |
Mar 02, 2016 | 7.590 | 7.805 | 7.315 | 7.640 | 286,687 | +0.13(+1.73%) |
Mar 01, 2016 | 7.420 | 7.690 | 7.200 | 7.510 | 242,464 | +0.21(+2.88%) |
Feb 29, 2016 | 7.500 | 7.660 | 7.280 | 7.300 | 204,998 | -0.17(-2.28%) |
Feb 26, 2016 | 7.480 | 7.600 | 7.300 | 7.470 | 130,747 | +0.02(+0.27%) |
Feb 25, 2016 | 7.460 | 7.510 | 7.220 | 7.450 | 104,827 | +0.00(+0.00%) |
Feb 24, 2016 | 7.190 | 7.470 | 7.020 | 7.450 | 203,431 | +0.13(+1.78%) |
Feb 23, 2016 | 7.720 | 7.930 | 7.270 | 7.320 | 358,107 | -0.38(-4.94%) |
Feb 22, 2016 | 7.850 | 8.150 | 7.680 | 7.700 | 263,045 | -0.15(-1.91%) |
Feb 19, 2016 | 7.780 | 7.934 | 7.500 | 7.850 | 186,291 | +0.02(+0.26%) |
Feb 18, 2016 | 8.220 | 8.280 | 7.720 | 7.830 | 177,562 | -0.42(-5.09%) |
Feb 17, 2016 | 8.050 | 8.310 | 7.893 | 8.250 | 256,896 | +0.29(+3.64%) |
Feb 16, 2016 | 7.810 | 8.020 | 7.740 | 7.960 | 226,823 | +0.27(+3.51%) |
Feb 12, 2016 | 7.310 | 7.690 | 7.690 | 7.690 | 191,000 | +0.45(+6.22%) |
Feb 11, 2016 | 7.020 | 7.430 | 7.020 | 7.240 | 176,466 | +0.01(+0.14%) |
Feb 10, 2016 | 7.190 | 7.775 | 7.050 | 7.230 | 266,699 | +0.09(+1.26%) |
Feb 09, 2016 | 7.030 | 7.490 | 7.020 | 7.140 | 255,069 | -0.01(-0.14%) |
Feb 08, 2016 | 7.300 | 7.520 | 7.070 | 7.150 | 479,851 | -0.29(-3.90%) |
Feb 05, 2016 | 7.640 | 7.870 | 7.380 | 7.440 | 312,016 | -0.27(-3.50%) |
Feb 04, 2016 | 7.500 | 8.117 | 7.500 | 7.710 | 215,654 | +0.12(+1.58%) |
Feb 03, 2016 | 7.440 | 7.630 | 7.200 | 7.590 | 345,426 | +0.14(+1.88%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.330 | 7.450 | 268,895 | -0.29(-3.75%) |
Feb 01, 2016 | 7.300 | 7.850 | 7.190 | 7.740 | 387,166 | +0.41(+5.59%) |
Jan 29, 2016 | 7.310 | 7.640 | 7.190 | 7.330 | 1,661,703 | -0.02(-0.27%) |
Jan 28, 2016 | 7.540 | 7.735 | 7.300 | 7.350 | 451,407 | -0.15(-2.00%) |
Jan 27, 2016 | 7.700 | 7.800 | 7.440 | 7.500 | 505,207 | -0.19(-2.47%) |
Jan 26, 2016 | 7.970 | 8.075 | 7.450 | 7.690 | 517,262 | -0.17(-2.16%) |
Jan 25, 2016 | 7.830 | 8.170 | 7.700 | 7.860 | 629,419 | +0.09(+1.16%) |
Jan 22, 2016 | 7.440 | 7.890 | 7.300 | 7.770 | 824,474 | +0.26(+3.46%) |
Jan 21, 2016 | 7.910 | 8.210 | 7.480 | 7.510 | 725,602 | -0.49(-6.13%) |
Jan 20, 2016 | 7.260 | 8.210 | 7.260 | 8.000 | 696,552 | +0.22(+2.83%) |
Jan 19, 2016 | 7.910 | 8.080 | 7.450 | 7.780 | 820,376 | +0.03(+0.39%) |
Jan 15, 2016 | 7.760 | 7.750 | 7.750 | 7.750 | 994,000 | -0.29(-3.61%) |
Jan 14, 2016 | 7.900 | 8.270 | 7.550 | 8.040 | 569,200 | +0.25(+3.21%) |
Jan 13, 2016 | 8.220 | 8.580 | 7.700 | 7.790 | 757,809 | -0.47(-5.69%) |
Jan 12, 2016 | 8.370 | 8.490 | 7.770 | 8.260 | 632,329 | +0.08(+0.98%) |
Jan 11, 2016 | 8.630 | 8.730 | 7.960 | 8.180 | 1,134,404 | -0.33(-3.88%) |
Jan 08, 2016 | 8.770 | 9.040 | 8.510 | 8.510 | 1,857,524 | -0.15(-1.73%) |
Jan 07, 2016 | 8.540 | 8.900 | 8.460 | 8.660 | 5,044,951 | -0.94(-9.79%) |
Jan 06, 2016 | 10.45 | 10.55 | 9.550 | 9.600 | 1,392,050 | -1.18(-10.95%) |
Jan 05, 2016 | 12.00 | 12.13 | 10.58 | 10.78 | 1,351,729 | -1.78(-14.17%) |