Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.822 | 9.021 | 8.798 | 9.007 | 5,224,594 | +0.20(+2.21%) |
Mar 30, 2016 | 8.869 | 8.936 | 8.788 | 8.812 | 4,735,360 | -0.03(-0.32%) |
Mar 29, 2016 | 8.955 | 8.955 | 8.650 | 8.841 | 12,580,067 | -0.05(-0.59%) |
Mar 28, 2016 | 8.777 | 8.916 | 8.777 | 8.893 | 6,761,949 | +0.13(+1.48%) |
Mar 24, 2016 | 8.809 | 8.763 | 8.763 | 8.763 | 5,926,767 | -0.06(-0.63%) |
Mar 23, 2016 | 8.990 | 9.000 | 8.819 | 8.819 | 4,911,064 | -0.20(-2.21%) |
Mar 22, 2016 | 8.884 | 9.074 | 8.809 | 9.018 | 6,180,727 | +0.09(+1.04%) |
Mar 21, 2016 | 8.842 | 9.013 | 8.828 | 8.925 | 5,367,585 | +0.08(+0.94%) |
Mar 18, 2016 | 8.819 | 8.918 | 8.809 | 8.842 | 8,634,007 | +0.08(+0.90%) |
Mar 17, 2016 | 8.628 | 8.816 | 8.564 | 8.763 | 5,403,332 | +0.15(+1.72%) |
Mar 16, 2016 | 8.438 | 8.638 | 8.410 | 8.615 | 4,649,037 | +0.19(+2.20%) |
Mar 15, 2016 | 8.508 | 8.508 | 8.332 | 8.429 | 3,958,267 | -0.13(-1.57%) |
Mar 14, 2016 | 8.703 | 8.721 | 8.545 | 8.564 | 6,166,823 | -0.12(-1.39%) |
Mar 11, 2016 | 8.397 | 8.698 | 8.341 | 8.684 | 12,653,372 | +0.35(+4.17%) |
Mar 10, 2016 | 8.489 | 8.536 | 8.313 | 8.336 | 7,826,206 | -0.13(-1.48%) |
Mar 09, 2016 | 8.424 | 8.559 | 8.350 | 8.461 | 5,903,764 | +0.06(+0.66%) |
Mar 08, 2016 | 8.624 | 8.628 | 8.397 | 8.406 | 5,718,375 | -0.22(-2.58%) |
Mar 07, 2016 | 8.582 | 8.679 | 8.545 | 8.628 | 7,105,958 | +0.04(+0.43%) |
Mar 04, 2016 | 8.577 | 8.707 | 8.499 | 8.591 | 4,507,801 | +0.01(+0.16%) |
Mar 03, 2016 | 8.415 | 8.577 | 8.359 | 8.577 | 6,489,053 | +0.19(+2.27%) |
Mar 02, 2016 | 8.397 | 8.452 | 8.341 | 8.387 | 5,373,920 | -0.02(-0.22%) |
Mar 01, 2016 | 8.174 | 8.406 | 8.125 | 8.406 | 7,761,355 | +0.27(+3.31%) |
Feb 29, 2016 | 8.271 | 8.294 | 8.097 | 8.137 | 5,662,486 | -0.17(-2.07%) |
Feb 26, 2016 | 8.540 | 8.591 | 8.285 | 8.308 | 5,967,692 | -0.25(-2.93%) |
Feb 25, 2016 | 8.248 | 8.568 | 8.234 | 8.559 | 6,039,252 | +0.32(+3.94%) |
Feb 24, 2016 | 8.169 | 8.248 | 8.021 | 8.234 | 8,043,253 | +0.02(+0.28%) |
Feb 23, 2016 | 8.281 | 8.350 | 8.178 | 8.211 | 3,719,250 | -0.12(-1.45%) |
Feb 22, 2016 | 8.220 | 8.397 | 8.220 | 8.332 | 3,370,986 | +0.15(+1.87%) |
Feb 19, 2016 | 8.281 | 8.304 | 8.151 | 8.178 | 3,478,480 | -0.11(-1.34%) |
Feb 18, 2016 | 8.285 | 8.336 | 8.199 | 8.290 | 4,202,348 | +0.00(+0.06%) |
Feb 17, 2016 | 8.109 | 8.345 | 8.109 | 8.285 | 5,020,203 | +0.21(+2.58%) |
Feb 16, 2016 | 8.025 | 8.095 | 7.914 | 8.076 | 4,924,729 | +0.12(+1.52%) |
Feb 12, 2016 | 7.919 | 7.956 | 7.956 | 7.956 | 5,121,629 | +0.10(+1.30%) |
Feb 11, 2016 | 8.053 | 8.062 | 7.742 | 7.854 | 8,724,439 | -0.35(-4.24%) |
Feb 10, 2016 | 8.183 | 8.299 | 8.125 | 8.202 | 4,797,579 | +0.07(+0.91%) |
Feb 09, 2016 | 8.141 | 8.294 | 8.039 | 8.127 | 4,491,577 | -0.13(-1.52%) |
Feb 08, 2016 | 8.485 | 8.489 | 8.169 | 8.253 | 6,251,306 | -0.26(-3.05%) |
Feb 05, 2016 | 8.670 | 8.735 | 8.512 | 8.512 | 4,892,627 | -0.19(-2.19%) |
Feb 04, 2016 | 8.707 | 8.846 | 8.638 | 8.703 | 4,934,037 | -0.02(-0.21%) |
Feb 03, 2016 | 8.601 | 8.758 | 8.522 | 8.721 | 4,759,336 | +0.16(+1.84%) |
Feb 02, 2016 | 8.633 | 8.675 | 8.457 | 8.564 | 3,816,533 | -0.09(-1.02%) |
Feb 01, 2016 | 8.823 | 8.842 | 8.631 | 8.652 | 5,644,195 | -0.18(-2.05%) |
Jan 29, 2016 | 8.740 | 8.916 | 8.703 | 8.833 | 6,721,067 | +0.15(+1.71%) |
Jan 28, 2016 | 8.721 | 8.837 | 8.647 | 8.684 | 7,042,172 | +0.04(+0.43%) |
Jan 27, 2016 | 8.596 | 8.772 | 8.550 | 8.647 | 6,416,916 | +0.01(+0.16%) |
Jan 26, 2016 | 8.294 | 8.656 | 8.294 | 8.633 | 9,619,645 | +0.41(+4.96%) |
Jan 25, 2016 | 8.373 | 8.420 | 8.183 | 8.225 | 6,934,335 | -0.16(-1.94%) |
Jan 22, 2016 | 8.183 | 8.480 | 8.081 | 8.387 | 7,894,508 | +0.31(+3.85%) |
Jan 21, 2016 | 8.155 | 8.274 | 8.058 | 8.076 | 5,580,870 | -0.06(-0.68%) |
Jan 20, 2016 | 8.489 | 8.522 | 7.947 | 8.132 | 11,867,359 | -0.38(-4.47%) |
Jan 19, 2016 | 8.689 | 8.693 | 8.489 | 8.512 | 7,993,746 | -0.14(-1.61%) |
Jan 15, 2016 | 8.819 | 8.652 | 8.652 | 8.652 | 9,640,536 | -0.22(-2.51%) |
Jan 14, 2016 | 9.069 | 9.106 | 8.833 | 8.874 | 9,622,805 | -0.20(-2.20%) |
Jan 13, 2016 | 9.180 | 9.227 | 8.990 | 9.074 | 7,923,784 | -0.19(-2.10%) |
Jan 12, 2016 | 9.366 | 9.375 | 9.153 | 9.269 | 4,157,948 | +0.00(+0.00%) |
Jan 11, 2016 | 9.241 | 9.278 | 9.137 | 9.269 | 5,330,753 | +0.06(+0.71%) |
Jan 08, 2016 | 9.412 | 9.463 | 9.171 | 9.204 | 6,088,748 | -0.18(-1.88%) |
Jan 07, 2016 | 9.519 | 9.603 | 9.380 | 9.380 | 3,186,231 | -0.25(-2.60%) |
Jan 06, 2016 | 9.561 | 9.719 | 9.514 | 9.630 | 3,578,585 | +0.05(+0.53%) |
Jan 05, 2016 | 9.496 | 9.649 | 9.463 | 9.579 | 4,310,640 | +0.12(+1.28%) |