Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.44 | 11.44 | 10.64 | 10.88 | 17,170 | -0.12(-1.09%) |
Mar 30, 2016 | 11.27 | 11.52 | 10.72 | 11.00 | 10,998 | -0.28(-2.48%) |
Mar 29, 2016 | 11.28 | 11.56 | 11.00 | 11.28 | 9,702 | +0.08(+0.71%) |
Mar 28, 2016 | 11.56 | 11.80 | 10.84 | 11.20 | 24,777 | -0.44(-3.78%) |
Mar 24, 2016 | 10.60 | 11.64 | 11.64 | 11.64 | 60,525 | +0.92(+8.58%) |
Mar 23, 2016 | 11.76 | 11.76 | 10.44 | 10.72 | 20,748 | -1.00(-8.53%) |
Mar 22, 2016 | 11.92 | 12.00 | 10.96 | 11.72 | 95,853 | -0.24(-2.01%) |
Mar 21, 2016 | 11.56 | 11.96 | 11.12 | 11.96 | 90,540 | +0.88(+7.94%) |
Mar 18, 2016 | 10.28 | 11.20 | 10.00 | 11.08 | 75,397 | +1.00(+9.92%) |
Mar 17, 2016 | 10.00 | 10.08 | 9.920 | 10.08 | 21,141 | +0.08(+0.80%) |
Mar 16, 2016 | 10.00 | 10.00 | 9.680 | 10.00 | 17,990 | +0.00(+0.00%) |
Mar 15, 2016 | 9.960 | 10.00 | 9.840 | 10.00 | 26,178 | +0.08(+0.81%) |
Mar 14, 2016 | 9.720 | 9.980 | 9.720 | 9.920 | 21,371 | +0.08(+0.81%) |
Mar 11, 2016 | 10.00 | 10.08 | 9.600 | 9.840 | 36,222 | -0.12(-1.20%) |
Mar 10, 2016 | 10.00 | 10.12 | 9.760 | 9.960 | 33,772 | -0.04(-0.40%) |
Mar 09, 2016 | 9.920 | 10.00 | 9.720 | 10.00 | 26,400 | +0.36(+3.73%) |
Mar 08, 2016 | 10.00 | 10.16 | 9.560 | 9.640 | 33,683 | -0.36(-3.60%) |
Mar 07, 2016 | 9.800 | 10.08 | 9.720 | 10.00 | 39,243 | +0.12(+1.21%) |
Mar 04, 2016 | 9.840 | 10.00 | 9.840 | 9.880 | 28,567 | -0.04(-0.40%) |
Mar 03, 2016 | 10.00 | 10.04 | 9.600 | 9.920 | 38,527 | +0.08(+0.81%) |
Mar 02, 2016 | 9.800 | 9.880 | 9.560 | 9.840 | 38,354 | +0.04(+0.41%) |
Mar 01, 2016 | 10.32 | 10.60 | 9.280 | 9.800 | 62,878 | -0.51(-4.97%) |
Feb 29, 2016 | 10.92 | 11.00 | 10.20 | 10.31 | 37,545 | -0.37(-3.45%) |
Feb 26, 2016 | 10.52 | 10.92 | 9.680 | 10.68 | 66,671 | +0.16(+1.52%) |
Feb 25, 2016 | 9.320 | 10.80 | 9.320 | 10.52 | 139,546 | +1.16(+12.39%) |
Feb 24, 2016 | 8.800 | 9.400 | 8.600 | 9.360 | 38,182 | +0.68(+7.83%) |
Feb 23, 2016 | 8.440 | 9.868 | 8.360 | 8.680 | 93,047 | +0.44(+5.34%) |
Feb 22, 2016 | 8.240 | 8.920 | 8.160 | 8.240 | 54,123 | -0.16(-1.90%) |
Feb 19, 2016 | 7.440 | 8.400 | 7.400 | 8.400 | 40,736 | +1.00(+13.51%) |
Feb 18, 2016 | 7.440 | 7.448 | 7.320 | 7.400 | 1,301 | -0.04(-0.54%) |
Feb 17, 2016 | 7.440 | 7.520 | 7.400 | 7.440 | 4,255 | -0.04(-0.53%) |
Feb 16, 2016 | 7.440 | 7.600 | 7.120 | 7.480 | 7,432 | +0.04(+0.54%) |
Feb 12, 2016 | 7.440 | 7.440 | 7.440 | 7.440 | 3,350 | +0.28(+3.91%) |
Feb 11, 2016 | 7.280 | 7.360 | 7.120 | 7.160 | 3,605 | -0.24(-3.24%) |
Feb 10, 2016 | 7.400 | 7.480 | 7.326 | 7.400 | 3,525 | -0.08(-1.07%) |
Feb 09, 2016 | 7.520 | 7.600 | 7.400 | 7.480 | 3,836 | -0.16(-2.09%) |
Feb 08, 2016 | 7.600 | 7.840 | 7.560 | 7.640 | 11,430 | -0.16(-2.05%) |
Feb 05, 2016 | 7.960 | 8.080 | 7.600 | 7.800 | 24,187 | +0.00(+0.00%) |
Feb 04, 2016 | 7.960 | 8.000 | 7.040 | 7.800 | 29,798 | -0.04(-0.51%) |
Feb 03, 2016 | 7.560 | 7.840 | 7.320 | 7.840 | 14,262 | +0.24(+3.16%) |
Feb 02, 2016 | 7.680 | 7.880 | 7.600 | 7.600 | 5,008 | -0.20(-2.56%) |
Feb 01, 2016 | 7.560 | 7.840 | 7.560 | 7.800 | 8,085 | +0.28(+3.72%) |
Jan 29, 2016 | 7.560 | 7.640 | 7.480 | 7.520 | 10,452 | +0.32(+4.44%) |
Jan 28, 2016 | 7.240 | 7.680 | 7.200 | 7.200 | 7,333 | -0.04(-0.55%) |
Jan 27, 2016 | 7.289 | 7.400 | 7.120 | 7.240 | 7,248 | -0.12(-1.63%) |
Jan 26, 2016 | 7.280 | 7.600 | 7.240 | 7.360 | 16,477 | -0.24(-3.16%) |
Jan 25, 2016 | 7.560 | 7.800 | 7.360 | 7.600 | 13,485 | +0.00(+0.00%) |
Jan 22, 2016 | 7.360 | 7.760 | 7.240 | 7.600 | 21,696 | +0.28(+3.83%) |
Jan 21, 2016 | 6.800 | 7.480 | 6.640 | 7.320 | 25,912 | +0.48(+7.02%) |
Jan 20, 2016 | 6.680 | 6.960 | 6.120 | 6.840 | 25,180 | +0.00(+0.00%) |
Jan 19, 2016 | 7.160 | 7.160 | 6.800 | 6.840 | 15,466 | -0.28(-3.93%) |
Jan 15, 2016 | 7.560 | 7.120 | 7.120 | 7.120 | 7,975 | -0.36(-4.81%) |
Jan 14, 2016 | 7.000 | 8.000 | 6.680 | 7.480 | 48,175 | +0.53(+7.57%) |
Jan 13, 2016 | 7.040 | 7.280 | 6.920 | 6.954 | 13,379 | -0.13(-1.79%) |
Jan 12, 2016 | 7.480 | 7.788 | 7.000 | 7.080 | 31,420 | -0.52(-6.84%) |
Jan 11, 2016 | 7.840 | 7.960 | 7.480 | 7.600 | 21,150 | -0.24(-3.06%) |
Jan 08, 2016 | 8.040 | 8.160 | 7.800 | 7.840 | 25,212 | +0.12(+1.55%) |
Jan 07, 2016 | 7.800 | 8.320 | 7.600 | 7.720 | 20,361 | -0.60(-7.21%) |
Jan 06, 2016 | 8.680 | 8.720 | 7.760 | 8.320 | 25,568 | -0.60(-6.73%) |
Jan 05, 2016 | 8.680 | 9.160 | 8.600 | 8.920 | 51,427 | +0.16(+1.88%) |