Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.103 | 9.382 | 9.026 | 9.296 | 193,305 | +0.20(+2.22%) |
Mar 30, 2016 | 9.142 | 9.315 | 8.997 | 9.094 | 50,391 | +0.04(+0.43%) |
Mar 29, 2016 | 8.805 | 9.123 | 8.555 | 9.055 | 86,951 | +0.19(+2.17%) |
Mar 28, 2016 | 8.940 | 9.065 | 8.613 | 8.863 | 73,183 | -0.01(-0.11%) |
Mar 24, 2016 | 8.997 | 8.872 | 8.872 | 8.872 | 108,906 | -0.23(-2.54%) |
Mar 23, 2016 | 9.652 | 9.652 | 9.065 | 9.103 | 94,830 | -0.65(-6.71%) |
Mar 22, 2016 | 9.690 | 9.931 | 9.575 | 9.758 | 80,134 | -0.01(-0.10%) |
Mar 21, 2016 | 8.526 | 9.959 | 8.526 | 9.767 | 240,809 | +1.26(+14.82%) |
Mar 18, 2016 | 8.545 | 8.747 | 8.362 | 8.507 | 508,165 | +0.01(+0.11%) |
Mar 17, 2016 | 8.218 | 8.685 | 8.189 | 8.497 | 141,146 | +0.34(+4.13%) |
Mar 16, 2016 | 8.045 | 8.276 | 7.997 | 8.160 | 84,060 | +0.10(+1.19%) |
Mar 15, 2016 | 8.333 | 8.333 | 7.987 | 8.064 | 135,447 | -0.32(-3.79%) |
Mar 14, 2016 | 8.516 | 8.526 | 8.122 | 8.382 | 136,079 | -0.19(-2.24%) |
Mar 11, 2016 | 8.526 | 8.757 | 8.516 | 8.574 | 174,895 | +0.13(+1.60%) |
Mar 10, 2016 | 8.728 | 8.776 | 8.295 | 8.439 | 143,260 | -0.34(-3.84%) |
Mar 09, 2016 | 8.872 | 8.872 | 8.593 | 8.776 | 184,746 | -0.02(-0.22%) |
Mar 08, 2016 | 8.728 | 9.286 | 8.709 | 8.795 | 316,008 | +0.16(+1.90%) |
Mar 07, 2016 | 8.189 | 8.661 | 8.189 | 8.632 | 235,452 | +0.38(+4.67%) |
Mar 04, 2016 | 8.141 | 8.430 | 7.958 | 8.247 | 243,677 | +0.14(+1.78%) |
Mar 03, 2016 | 8.151 | 8.324 | 7.953 | 8.103 | 209,944 | -0.02(-0.24%) |
Mar 02, 2016 | 7.766 | 8.256 | 7.766 | 8.122 | 202,665 | +0.31(+3.94%) |
Mar 01, 2016 | 7.496 | 7.852 | 7.477 | 7.814 | 169,725 | +0.34(+4.50%) |
Feb 29, 2016 | 7.188 | 7.540 | 7.150 | 7.477 | 134,414 | +0.29(+4.02%) |
Feb 26, 2016 | 7.092 | 7.496 | 7.092 | 7.188 | 184,298 | +0.14(+2.05%) |
Feb 25, 2016 | 6.909 | 7.102 | 6.746 | 7.044 | 177,375 | +0.05(+0.69%) |
Feb 24, 2016 | 6.861 | 7.030 | 6.553 | 6.996 | 229,908 | +0.04(+0.55%) |
Feb 23, 2016 | 6.871 | 7.111 | 6.755 | 6.957 | 300,063 | +0.00(+0.00%) |
Feb 22, 2016 | 6.736 | 7.111 | 6.736 | 6.957 | 216,433 | +0.27(+4.03%) |
Feb 19, 2016 | 6.563 | 6.813 | 6.120 | 6.688 | 646,238 | -0.02(-0.29%) |
Feb 18, 2016 | 5.870 | 6.736 | 5.678 | 6.707 | 550,340 | +1.11(+19.76%) |
Feb 17, 2016 | 4.811 | 5.918 | 4.706 | 5.601 | 754,319 | +0.92(+19.75%) |
Feb 16, 2016 | 4.686 | 4.924 | 4.648 | 4.677 | 371,030 | +0.00(+0.00%) |
Feb 12, 2016 | 4.869 | 4.677 | 4.677 | 4.677 | 221,138 | -0.08(-1.62%) |
Feb 11, 2016 | 4.917 | 5.062 | 4.667 | 4.754 | 118,601 | -0.28(-5.54%) |
Feb 10, 2016 | 5.495 | 5.495 | 4.985 | 5.033 | 154,307 | -0.46(-8.41%) |
Feb 09, 2016 | 5.245 | 5.495 | 5.066 | 5.495 | 201,665 | +0.18(+3.44%) |
Feb 08, 2016 | 5.620 | 5.620 | 5.081 | 5.312 | 226,340 | -0.45(-7.85%) |
Feb 05, 2016 | 5.966 | 6.072 | 5.764 | 5.764 | 91,696 | -0.25(-4.16%) |
Feb 04, 2016 | 5.745 | 6.168 | 5.745 | 6.014 | 135,226 | +0.27(+4.69%) |
Feb 03, 2016 | 5.610 | 5.793 | 5.360 | 5.745 | 111,436 | +0.19(+3.47%) |
Feb 02, 2016 | 5.716 | 5.745 | 5.475 | 5.552 | 164,443 | -0.33(-5.56%) |
Feb 01, 2016 | 5.947 | 6.024 | 5.649 | 5.880 | 182,514 | -0.13(-2.24%) |
Jan 29, 2016 | 5.899 | 6.226 | 5.841 | 6.014 | 446,906 | +0.15(+2.63%) |
Jan 28, 2016 | 6.399 | 6.447 | 5.823 | 5.860 | 293,883 | -0.49(-7.73%) |
Jan 27, 2016 | 6.236 | 6.457 | 6.236 | 6.351 | 390,252 | +0.12(+1.85%) |
Jan 26, 2016 | 5.957 | 6.240 | 5.870 | 6.236 | 442,241 | +0.33(+5.54%) |
Jan 25, 2016 | 6.149 | 6.149 | 5.851 | 5.908 | 146,901 | -0.19(-3.15%) |
Jan 22, 2016 | 6.139 | 6.294 | 5.966 | 6.101 | 474,893 | +0.16(+2.76%) |
Jan 21, 2016 | 5.774 | 6.014 | 5.687 | 5.937 | 240,890 | +0.30(+5.29%) |
Jan 20, 2016 | 5.533 | 5.774 | 5.206 | 5.639 | 339,900 | +0.13(+2.45%) |
Jan 19, 2016 | 6.130 | 6.130 | 5.326 | 5.504 | 322,226 | -0.53(-8.77%) |
Jan 15, 2016 | 6.967 | 6.034 | 6.034 | 6.034 | 412,764 | -1.20(-16.62%) |
Jan 14, 2016 | 6.919 | 7.366 | 6.736 | 7.236 | 124,849 | +0.38(+5.47%) |
Jan 13, 2016 | 7.034 | 7.294 | 6.755 | 6.861 | 128,551 | -0.17(-2.46%) |
Jan 12, 2016 | 7.265 | 7.390 | 6.795 | 7.034 | 167,385 | -0.12(-1.62%) |
Jan 11, 2016 | 7.804 | 7.814 | 7.073 | 7.150 | 188,895 | -0.59(-7.59%) |
Jan 08, 2016 | 7.949 | 8.237 | 7.650 | 7.737 | 187,322 | -0.13(-1.71%) |
Jan 07, 2016 | 8.420 | 8.449 | 7.862 | 7.872 | 187,417 | -0.72(-8.40%) |
Jan 06, 2016 | 8.969 | 9.055 | 8.507 | 8.593 | 142,878 | -0.49(-5.40%) |
Jan 05, 2016 | 9.142 | 9.142 | 8.901 | 9.084 | 104,252 | -0.06(-0.63%) |