Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.860 | 9.020 | 8.700 | 8.999 | 136,651 | +0.15(+1.68%) |
Mar 30, 2016 | 9.070 | 9.070 | 8.850 | 8.850 | 39,154 | -0.22(-2.44%) |
Mar 29, 2016 | 9.000 | 9.080 | 8.964 | 9.071 | 28,237 | +0.10(+1.13%) |
Mar 28, 2016 | 8.910 | 9.070 | 8.910 | 8.970 | 56,371 | +0.11(+1.24%) |
Mar 24, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 29,500 | -0.01(-0.08%) |
Mar 23, 2016 | 8.900 | 8.900 | 8.840 | 8.867 | 26,738 | -0.05(-0.58%) |
Mar 22, 2016 | 8.900 | 8.950 | 8.890 | 8.919 | 16,629 | +0.02(+0.21%) |
Mar 21, 2016 | 8.900 | 9.000 | 8.870 | 8.900 | 45,444 | +0.03(+0.35%) |
Mar 18, 2016 | 8.830 | 8.880 | 8.770 | 8.869 | 52,957 | +0.03(+0.30%) |
Mar 17, 2016 | 9.020 | 9.070 | 8.815 | 8.843 | 29,821 | -0.18(-1.97%) |
Mar 16, 2016 | 9.090 | 9.090 | 8.990 | 9.020 | 31,280 | -0.10(-1.10%) |
Mar 15, 2016 | 9.090 | 9.120 | 9.021 | 9.120 | 12,945 | -0.01(-0.09%) |
Mar 14, 2016 | 9.080 | 9.155 | 9.028 | 9.128 | 66,259 | +0.04(+0.42%) |
Mar 11, 2016 | 9.100 | 9.110 | 9.000 | 9.090 | 41,654 | +0.02(+0.22%) |
Mar 10, 2016 | 8.900 | 9.080 | 8.900 | 9.070 | 32,583 | +0.15(+1.74%) |
Mar 09, 2016 | 8.870 | 8.929 | 8.812 | 8.915 | 28,380 | +0.04(+0.40%) |
Mar 08, 2016 | 8.780 | 8.890 | 8.735 | 8.880 | 163,957 | +0.06(+0.68%) |
Mar 07, 2016 | 8.870 | 8.930 | 8.809 | 8.820 | 52,811 | +0.01(+0.16%) |
Mar 04, 2016 | 8.850 | 8.850 | 8.700 | 8.806 | 117,817 | +0.05(+0.57%) |
Mar 03, 2016 | 8.700 | 8.790 | 8.640 | 8.756 | 180,940 | +0.15(+1.70%) |
Mar 02, 2016 | 8.600 | 8.620 | 8.490 | 8.610 | 59,383 | +0.05(+0.59%) |
Mar 01, 2016 | 8.650 | 8.650 | 8.540 | 8.560 | 29,343 | -0.11(-1.27%) |
Feb 29, 2016 | 8.690 | 8.710 | 8.630 | 8.670 | 21,137 | +0.01(+0.12%) |
Feb 26, 2016 | 8.719 | 8.750 | 8.640 | 8.660 | 28,935 | -0.01(-0.12%) |
Feb 25, 2016 | 8.730 | 8.750 | 8.650 | 8.670 | 51,414 | -0.02(-0.23%) |
Feb 24, 2016 | 8.750 | 8.770 | 8.602 | 8.690 | 79,194 | -0.08(-0.91%) |
Feb 23, 2016 | 8.880 | 8.890 | 8.730 | 8.770 | 22,889 | -0.11(-1.24%) |
Feb 22, 2016 | 8.940 | 8.950 | 8.876 | 8.880 | 22,825 | -0.06(-0.67%) |
Feb 19, 2016 | 8.970 | 9.000 | 8.920 | 8.940 | 67,892 | -0.02(-0.25%) |
Feb 18, 2016 | 8.980 | 9.000 | 8.950 | 8.963 | 12,700 | -0.05(-0.53%) |
Feb 17, 2016 | 8.950 | 9.050 | 8.950 | 9.010 | 4,156 | +0.11(+1.24%) |
Feb 16, 2016 | 8.870 | 8.941 | 8.700 | 8.900 | 23,522 | +0.05(+0.56%) |
Feb 12, 2016 | 8.870 | 8.850 | 8.850 | 8.850 | 15,200 | +0.00(+0.00%) |
Feb 11, 2016 | 8.910 | 8.960 | 8.820 | 8.850 | 38,267 | +0.00(+0.00%) |
Feb 10, 2016 | 8.810 | 8.900 | 8.800 | 8.850 | 37,644 | +0.06(+0.74%) |
Feb 09, 2016 | 8.820 | 8.850 | 8.740 | 8.785 | 35,351 | -0.05(-0.60%) |
Feb 08, 2016 | 8.930 | 8.986 | 8.810 | 8.838 | 66,751 | -0.12(-1.36%) |
Feb 05, 2016 | 9.090 | 9.090 | 8.950 | 8.960 | 74,573 | -0.14(-1.54%) |
Feb 04, 2016 | 9.260 | 9.260 | 9.090 | 9.100 | 36,024 | -0.10(-1.09%) |
Feb 03, 2016 | 9.130 | 9.220 | 9.130 | 9.200 | 14,222 | +0.03(+0.33%) |
Feb 02, 2016 | 9.170 | 9.280 | 9.150 | 9.170 | 62,799 | -0.01(-0.11%) |
Feb 01, 2016 | 9.150 | 9.187 | 9.100 | 9.180 | 5,401 | -0.05(-0.54%) |
Jan 29, 2016 | 9.120 | 9.230 | 9.120 | 9.230 | 26,461 | +0.12(+1.32%) |
Jan 28, 2016 | 9.170 | 9.170 | 9.100 | 9.110 | 23,572 | -0.12(-1.30%) |
Jan 27, 2016 | 9.300 | 9.330 | 9.150 | 9.230 | 49,157 | -0.10(-1.07%) |
Jan 26, 2016 | 9.250 | 9.410 | 9.250 | 9.330 | 33,060 | +0.08(+0.86%) |
Jan 25, 2016 | 9.200 | 9.280 | 9.170 | 9.250 | 33,973 | +0.08(+0.87%) |
Jan 22, 2016 | 9.170 | 9.230 | 9.165 | 9.170 | 11,456 | +0.06(+0.65%) |
Jan 21, 2016 | 9.100 | 9.147 | 9.100 | 9.111 | 10,895 | +0.04(+0.41%) |
Jan 20, 2016 | 9.091 | 9.150 | 9.050 | 9.074 | 14,233 | -0.04(-0.44%) |
Jan 19, 2016 | 9.200 | 9.210 | 9.080 | 9.114 | 10,773 | -0.01(-0.07%) |
Jan 15, 2016 | 9.060 | 9.120 | 9.120 | 9.120 | 30,400 | +0.06(+0.67%) |
Jan 14, 2016 | 9.130 | 9.132 | 9.051 | 9.060 | 14,114 | -0.16(-1.74%) |
Jan 13, 2016 | 9.250 | 9.329 | 9.200 | 9.220 | 55,790 | -0.03(-0.32%) |
Jan 12, 2016 | 9.060 | 9.310 | 8.980 | 9.250 | 83,226 | +0.18(+1.98%) |
Jan 11, 2016 | 9.220 | 9.266 | 9.040 | 9.070 | 41,132 | -0.16(-1.73%) |
Jan 08, 2016 | 9.160 | 9.280 | 9.130 | 9.230 | 86,851 | +0.15(+1.65%) |
Jan 07, 2016 | 8.930 | 9.100 | 8.880 | 9.080 | 37,014 | +0.09(+1.00%) |
Jan 06, 2016 | 8.940 | 9.050 | 8.900 | 8.990 | 31,053 | +0.05(+0.56%) |
Jan 05, 2016 | 8.970 | 9.030 | 8.940 | 8.940 | 22,713 | -0.01(-0.11%) |