Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.521 | 9.543 | 9.351 | 9.434 | 1,701,186 | -0.09(-0.91%) |
Mar 30, 2016 | 9.514 | 9.641 | 9.485 | 9.521 | 1,472,277 | +0.03(+0.31%) |
Mar 29, 2016 | 9.354 | 9.507 | 9.238 | 9.492 | 2,260,741 | +0.12(+1.24%) |
Mar 28, 2016 | 9.398 | 9.456 | 9.304 | 9.376 | 1,406,229 | +0.02(+0.23%) |
Mar 24, 2016 | 9.325 | 9.354 | 9.354 | 9.354 | 1,307,326 | -0.01(-0.15%) |
Mar 23, 2016 | 9.456 | 9.470 | 9.369 | 9.369 | 1,649,127 | -0.10(-1.07%) |
Mar 22, 2016 | 9.434 | 9.521 | 9.383 | 9.470 | 1,788,204 | -0.03(-0.31%) |
Mar 21, 2016 | 9.507 | 9.550 | 9.409 | 9.499 | 2,013,217 | +0.00(+0.00%) |
Mar 18, 2016 | 9.470 | 9.608 | 9.449 | 9.499 | 7,756,436 | +0.04(+0.46%) |
Mar 17, 2016 | 9.311 | 9.492 | 9.173 | 9.456 | 2,232,104 | +0.11(+1.16%) |
Mar 16, 2016 | 9.383 | 9.510 | 9.275 | 9.347 | 2,183,881 | -0.05(-0.54%) |
Mar 15, 2016 | 9.507 | 9.507 | 9.354 | 9.398 | 3,153,908 | -0.19(-1.97%) |
Mar 14, 2016 | 9.688 | 9.717 | 9.481 | 9.586 | 2,687,955 | -0.12(-1.27%) |
Mar 11, 2016 | 9.594 | 9.710 | 9.536 | 9.710 | 2,015,229 | +0.21(+2.21%) |
Mar 10, 2016 | 9.528 | 9.550 | 9.333 | 9.499 | 1,706,518 | +0.06(+0.61%) |
Mar 09, 2016 | 9.507 | 9.532 | 9.405 | 9.441 | 2,059,277 | +0.00(+0.00%) |
Mar 08, 2016 | 9.572 | 9.594 | 9.434 | 9.441 | 1,745,712 | -0.22(-2.25%) |
Mar 07, 2016 | 9.550 | 9.681 | 9.521 | 9.659 | 1,906,532 | +0.03(+0.30%) |
Mar 04, 2016 | 9.608 | 9.659 | 9.507 | 9.630 | 2,394,518 | +0.07(+0.76%) |
Mar 03, 2016 | 9.362 | 9.565 | 9.322 | 9.557 | 1,925,660 | +0.19(+2.01%) |
Mar 02, 2016 | 9.275 | 9.369 | 9.217 | 9.369 | 1,848,067 | +0.07(+0.78%) |
Mar 01, 2016 | 8.948 | 9.296 | 8.934 | 9.296 | 3,098,234 | +0.39(+4.40%) |
Feb 29, 2016 | 9.072 | 9.101 | 8.890 | 8.905 | 3,605,912 | -0.15(-1.60%) |
Feb 26, 2016 | 9.043 | 9.143 | 8.978 | 9.050 | 1,659,121 | +0.10(+1.12%) |
Feb 25, 2016 | 8.842 | 8.971 | 8.798 | 8.949 | 1,363,903 | +0.11(+1.30%) |
Feb 24, 2016 | 8.741 | 8.849 | 8.633 | 8.834 | 2,285,272 | -0.02(-0.24%) |
Feb 23, 2016 | 8.928 | 9.000 | 8.806 | 8.856 | 3,072,685 | -0.12(-1.36%) |
Feb 22, 2016 | 8.885 | 9.039 | 8.820 | 8.978 | 2,960,143 | +0.21(+2.38%) |
Feb 19, 2016 | 8.719 | 8.859 | 8.712 | 8.770 | 1,796,453 | +0.02(+0.25%) |
Feb 18, 2016 | 8.899 | 8.899 | 8.655 | 8.748 | 2,424,071 | -0.11(-1.22%) |
Feb 17, 2016 | 8.834 | 8.906 | 8.770 | 8.856 | 4,998,980 | +0.09(+1.07%) |
Feb 16, 2016 | 8.540 | 8.770 | 8.446 | 8.762 | 5,019,136 | +0.24(+2.87%) |
Feb 12, 2016 | 8.439 | 8.518 | 8.518 | 8.518 | 44,769,148 | +0.21(+2.51%) |
Feb 11, 2016 | 8.411 | 8.447 | 8.217 | 8.310 | 4,114,451 | -0.29(-3.42%) |
Feb 10, 2016 | 8.770 | 8.877 | 8.597 | 8.604 | 4,211,108 | -0.07(-0.83%) |
Feb 09, 2016 | 8.540 | 8.741 | 8.533 | 8.676 | 1,993,732 | -0.01(-0.08%) |
Feb 08, 2016 | 8.547 | 8.712 | 8.468 | 8.684 | 2,940,430 | +0.01(+0.08%) |
Feb 05, 2016 | 8.691 | 8.784 | 8.662 | 8.676 | 3,251,343 | -0.01(-0.08%) |
Feb 04, 2016 | 8.540 | 8.723 | 8.518 | 8.684 | 2,395,735 | +0.12(+1.43%) |
Feb 03, 2016 | 8.533 | 8.587 | 8.245 | 8.561 | 2,364,206 | +0.11(+1.27%) |
Feb 02, 2016 | 8.525 | 8.551 | 8.403 | 8.454 | 2,336,628 | -0.24(-2.73%) |
Feb 01, 2016 | 8.597 | 8.745 | 8.490 | 8.691 | 2,432,763 | +0.04(+0.41%) |
Jan 29, 2016 | 8.432 | 8.669 | 8.396 | 8.655 | 2,368,166 | +0.24(+2.82%) |
Jan 28, 2016 | 8.375 | 8.472 | 8.339 | 8.418 | 2,040,614 | +0.15(+1.82%) |
Jan 27, 2016 | 8.267 | 8.446 | 8.217 | 8.267 | 2,933,333 | -0.04(-0.43%) |
Jan 26, 2016 | 8.051 | 8.317 | 8.016 | 8.303 | 2,083,741 | +0.27(+3.40%) |
Jan 25, 2016 | 8.260 | 8.339 | 8.019 | 8.030 | 2,068,054 | -0.34(-4.12%) |
Jan 22, 2016 | 8.317 | 8.439 | 8.238 | 8.375 | 2,563,376 | +0.12(+1.48%) |
Jan 21, 2016 | 8.525 | 8.658 | 8.220 | 8.253 | 2,493,587 | -0.14(-1.71%) |
Jan 20, 2016 | 8.288 | 8.468 | 8.134 | 8.396 | 2,928,560 | -0.06(-0.76%) |
Jan 19, 2016 | 8.633 | 8.648 | 8.403 | 8.461 | 2,257,861 | -0.06(-0.67%) |
Jan 15, 2016 | 8.382 | 8.518 | 8.518 | 8.518 | 2,441,948 | -0.14(-1.58%) |
Jan 14, 2016 | 8.597 | 8.734 | 8.468 | 8.655 | 1,869,571 | +0.14(+1.60%) |
Jan 13, 2016 | 8.849 | 8.913 | 8.468 | 8.518 | 1,489,367 | -0.33(-3.73%) |
Jan 12, 2016 | 8.885 | 8.885 | 8.684 | 8.849 | 1,676,575 | +0.06(+0.74%) |
Jan 11, 2016 | 8.842 | 8.913 | 8.755 | 8.784 | 2,710,464 | +0.01(+0.08%) |
Jan 08, 2016 | 9.050 | 9.100 | 8.755 | 8.777 | 3,540,111 | -0.23(-2.55%) |
Jan 07, 2016 | 9.114 | 9.197 | 9.000 | 9.007 | 2,984,149 | -0.25(-2.72%) |
Jan 06, 2016 | 9.172 | 9.316 | 9.172 | 9.258 | 1,277,718 | -0.08(-0.85%) |
Jan 05, 2016 | 9.330 | 9.395 | 9.247 | 9.337 | 1,381,102 | +0.04(+0.39%) |