Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.953 | 9.091 | 8.497 | 8.497 | 22,923 | -0.32(-3.59%) |
Mar 30, 2016 | 8.957 | 9.053 | 8.698 | 8.813 | 16,815 | -0.01(-0.11%) |
Mar 29, 2016 | 8.401 | 9.024 | 8.401 | 8.823 | 25,719 | +0.47(+5.63%) |
Mar 28, 2016 | 8.353 | 8.545 | 8.152 | 8.353 | 25,455 | +0.04(+0.46%) |
Mar 24, 2016 | 8.478 | 8.315 | 8.315 | 8.315 | 54,951 | -0.21(-2.47%) |
Mar 23, 2016 | 8.842 | 8.842 | 8.497 | 8.526 | 34,170 | -0.29(-3.26%) |
Mar 22, 2016 | 8.861 | 9.034 | 8.756 | 8.813 | 12,739 | -0.09(-0.97%) |
Mar 21, 2016 | 8.612 | 8.938 | 8.612 | 8.900 | 18,944 | +0.22(+2.54%) |
Mar 18, 2016 | 8.823 | 8.938 | 8.161 | 8.679 | 62,994 | -0.19(-2.16%) |
Mar 17, 2016 | 8.900 | 9.053 | 8.804 | 8.871 | 21,735 | -0.03(-0.32%) |
Mar 16, 2016 | 8.938 | 8.944 | 8.752 | 8.900 | 9,165 | -0.11(-1.17%) |
Mar 15, 2016 | 8.689 | 9.020 | 8.689 | 9.005 | 31,503 | +0.18(+2.07%) |
Mar 14, 2016 | 8.996 | 9.082 | 8.660 | 8.823 | 8,480 | -0.21(-2.34%) |
Mar 11, 2016 | 8.900 | 9.072 | 8.698 | 9.034 | 21,275 | +0.20(+2.28%) |
Mar 10, 2016 | 8.737 | 8.929 | 8.737 | 8.833 | 18,840 | +0.18(+2.11%) |
Mar 09, 2016 | 8.698 | 8.852 | 8.631 | 8.650 | 5,841 | -0.13(-1.53%) |
Mar 08, 2016 | 8.871 | 8.900 | 8.777 | 8.785 | 15,336 | -0.12(-1.40%) |
Mar 07, 2016 | 8.670 | 9.065 | 8.670 | 8.909 | 19,355 | +0.21(+2.42%) |
Mar 04, 2016 | 8.603 | 8.795 | 8.603 | 8.699 | 51,968 | +0.03(+0.33%) |
Mar 03, 2016 | 8.565 | 8.725 | 8.565 | 8.670 | 15,420 | +0.09(+1.00%) |
Mar 02, 2016 | 8.393 | 8.594 | 8.384 | 8.584 | 20,559 | +0.20(+2.39%) |
Mar 01, 2016 | 8.517 | 8.556 | 8.278 | 8.384 | 20,640 | -0.06(-0.68%) |
Feb 29, 2016 | 8.804 | 8.814 | 8.365 | 8.441 | 28,606 | -0.28(-3.18%) |
Feb 26, 2016 | 8.422 | 8.737 | 8.365 | 8.718 | 26,392 | +0.27(+3.17%) |
Feb 25, 2016 | 8.288 | 8.451 | 8.145 | 8.451 | 17,558 | +0.15(+1.84%) |
Feb 24, 2016 | 8.106 | 8.336 | 7.934 | 8.298 | 17,643 | +0.11(+1.40%) |
Feb 23, 2016 | 8.145 | 8.231 | 8.126 | 8.183 | 11,611 | -0.05(-0.58%) |
Feb 22, 2016 | 8.059 | 8.231 | 8.020 | 8.231 | 17,188 | +0.28(+3.49%) |
Feb 19, 2016 | 8.039 | 8.135 | 7.934 | 7.953 | 8,568 | -0.11(-1.42%) |
Feb 18, 2016 | 8.240 | 8.326 | 7.934 | 8.068 | 22,399 | -0.17(-2.09%) |
Feb 17, 2016 | 8.078 | 8.288 | 7.963 | 8.240 | 27,857 | +0.15(+1.89%) |
Feb 16, 2016 | 7.992 | 8.087 | 7.877 | 8.087 | 23,396 | +0.12(+1.56%) |
Feb 12, 2016 | 7.657 | 7.963 | 7.963 | 7.963 | 46,132 | +0.40(+5.31%) |
Feb 11, 2016 | 7.695 | 7.791 | 7.428 | 7.562 | 43,193 | -0.19(-2.47%) |
Feb 10, 2016 | 7.170 | 8.011 | 7.170 | 7.753 | 103,056 | +0.49(+6.71%) |
Feb 09, 2016 | 7.361 | 7.485 | 7.227 | 7.265 | 77,620 | -0.18(-2.44%) |
Feb 08, 2016 | 7.600 | 7.676 | 7.323 | 7.447 | 56,417 | -0.23(-2.99%) |
Feb 05, 2016 | 7.867 | 7.867 | 7.600 | 7.676 | 23,775 | -0.19(-2.43%) |
Feb 04, 2016 | 7.705 | 7.877 | 7.609 | 7.867 | 16,481 | +0.11(+1.48%) |
Feb 03, 2016 | 7.762 | 7.848 | 7.581 | 7.753 | 34,609 | +0.04(+0.50%) |
Feb 02, 2016 | 7.781 | 7.992 | 7.657 | 7.714 | 62,651 | -0.10(-1.22%) |
Feb 01, 2016 | 7.953 | 8.001 | 7.724 | 7.810 | 29,558 | -0.10(-1.21%) |
Jan 29, 2016 | 7.887 | 8.049 | 7.705 | 7.906 | 59,003 | -0.03(-0.36%) |
Jan 28, 2016 | 7.896 | 7.973 | 7.828 | 7.934 | 18,775 | +0.05(+0.61%) |
Jan 27, 2016 | 7.944 | 8.078 | 7.810 | 7.887 | 29,191 | -0.04(-0.48%) |
Jan 26, 2016 | 8.049 | 8.126 | 7.839 | 7.925 | 24,011 | -0.12(-1.54%) |
Jan 25, 2016 | 8.183 | 8.221 | 8.020 | 8.049 | 36,304 | -0.02(-0.24%) |
Jan 22, 2016 | 8.154 | 8.221 | 7.870 | 8.068 | 38,772 | +0.03(+0.36%) |
Jan 21, 2016 | 7.992 | 8.336 | 7.820 | 8.039 | 102,396 | +0.08(+0.96%) |
Jan 20, 2016 | 7.887 | 8.039 | 7.581 | 7.963 | 54,687 | +0.01(+0.12%) |
Jan 19, 2016 | 8.126 | 8.192 | 7.896 | 7.953 | 25,485 | -0.17(-2.12%) |
Jan 15, 2016 | 8.078 | 8.126 | 8.126 | 8.126 | 32,951 | +0.00(+0.00%) |
Jan 14, 2016 | 8.202 | 8.393 | 8.039 | 8.126 | 76,776 | -0.07(-0.82%) |
Jan 13, 2016 | 8.164 | 8.384 | 8.078 | 8.192 | 69,265 | -0.01(-0.12%) |
Jan 12, 2016 | 8.747 | 8.842 | 8.145 | 8.202 | 90,209 | -0.30(-3.49%) |
Jan 11, 2016 | 8.814 | 8.814 | 8.478 | 8.498 | 65,566 | -0.05(-0.56%) |
Jan 08, 2016 | 9.120 | 9.335 | 8.517 | 8.546 | 91,259 | -0.49(-5.40%) |
Jan 07, 2016 | 9.196 | 9.215 | 9.024 | 9.034 | 43,414 | -0.19(-2.07%) |
Jan 06, 2016 | 9.292 | 9.502 | 9.101 | 9.225 | 35,235 | -0.19(-2.03%) |
Jan 05, 2016 | 9.234 | 9.473 | 9.215 | 9.416 | 28,090 | +0.14(+1.55%) |