Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.966 | 9.026 | 8.881 | 9.017 | 124,644 | +0.02(+0.19%) |
Mar 30, 2016 | 9.256 | 9.256 | 8.932 | 9.000 | 33,251 | -0.23(-2.49%) |
Mar 29, 2016 | 8.889 | 9.299 | 8.745 | 9.230 | 48,296 | +0.31(+3.44%) |
Mar 28, 2016 | 8.736 | 9.068 | 8.736 | 8.924 | 35,363 | +0.13(+1.45%) |
Mar 24, 2016 | 8.787 | 8.796 | 8.796 | 8.796 | 47,049 | -0.02(-0.19%) |
Mar 23, 2016 | 8.992 | 8.992 | 8.787 | 8.813 | 43,610 | -0.18(-1.99%) |
Mar 22, 2016 | 9.196 | 9.205 | 8.949 | 8.992 | 50,427 | -0.26(-2.85%) |
Mar 21, 2016 | 9.367 | 9.384 | 9.213 | 9.256 | 63,827 | -0.25(-2.60%) |
Mar 18, 2016 | 9.699 | 9.844 | 9.486 | 9.503 | 228,043 | -0.15(-1.59%) |
Mar 17, 2016 | 9.588 | 9.806 | 9.520 | 9.656 | 68,492 | -0.01(-0.09%) |
Mar 16, 2016 | 9.571 | 9.742 | 9.529 | 9.665 | 39,326 | +0.09(+0.98%) |
Mar 15, 2016 | 9.716 | 9.716 | 9.350 | 9.571 | 59,616 | -0.27(-2.77%) |
Mar 14, 2016 | 9.921 | 9.972 | 9.767 | 9.844 | 44,499 | -0.08(-0.77%) |
Mar 11, 2016 | 9.861 | 10.07 | 9.793 | 9.921 | 64,393 | +0.12(+1.22%) |
Mar 10, 2016 | 10.18 | 10.28 | 9.742 | 9.801 | 72,823 | -0.37(-3.60%) |
Mar 09, 2016 | 9.929 | 10.28 | 9.793 | 10.17 | 122,427 | +0.27(+2.76%) |
Mar 08, 2016 | 10.07 | 10.18 | 9.870 | 9.895 | 74,135 | -0.19(-1.86%) |
Mar 07, 2016 | 9.827 | 10.30 | 9.801 | 10.08 | 86,655 | +0.18(+1.81%) |
Mar 04, 2016 | 9.827 | 10.02 | 9.682 | 9.904 | 52,128 | +0.09(+0.87%) |
Mar 03, 2016 | 9.827 | 9.965 | 9.776 | 9.818 | 108,874 | -0.01(-0.09%) |
Mar 02, 2016 | 9.853 | 9.980 | 9.789 | 9.827 | 63,106 | +0.00(+0.00%) |
Mar 01, 2016 | 9.801 | 10.02 | 9.759 | 9.827 | 103,324 | +0.09(+0.87%) |
Feb 29, 2016 | 9.759 | 9.929 | 9.682 | 9.742 | 144,677 | -0.02(-0.17%) |
Feb 26, 2016 | 9.921 | 9.980 | 9.695 | 9.759 | 81,214 | -0.13(-1.29%) |
Feb 25, 2016 | 9.895 | 9.955 | 9.725 | 9.887 | 74,712 | +0.00(+0.00%) |
Feb 24, 2016 | 9.784 | 10.03 | 9.682 | 9.887 | 67,789 | -0.02(-0.17%) |
Feb 23, 2016 | 9.895 | 10.05 | 9.878 | 9.904 | 62,837 | -0.02(-0.17%) |
Feb 22, 2016 | 10.12 | 10.25 | 9.895 | 9.921 | 222,887 | -0.06(-0.60%) |
Feb 19, 2016 | 9.835 | 10.24 | 9.767 | 9.980 | 271,914 | +0.08(+0.77%) |
Feb 18, 2016 | 9.870 | 9.972 | 9.656 | 9.904 | 155,376 | +0.08(+0.78%) |
Feb 17, 2016 | 9.759 | 9.972 | 9.597 | 9.827 | 166,266 | +0.23(+2.40%) |
Feb 16, 2016 | 9.256 | 9.656 | 9.111 | 9.597 | 140,464 | +0.49(+5.33%) |
Feb 12, 2016 | 8.779 | 9.111 | 9.111 | 9.111 | 148,540 | +0.46(+5.32%) |
Feb 11, 2016 | 7.705 | 8.745 | 7.705 | 8.651 | 146,689 | +0.65(+8.09%) |
Feb 10, 2016 | 7.824 | 8.071 | 7.773 | 8.003 | 75,744 | +0.23(+2.96%) |
Feb 09, 2016 | 7.585 | 7.816 | 7.585 | 7.773 | 91,338 | -0.15(-1.94%) |
Feb 08, 2016 | 7.841 | 7.969 | 7.568 | 7.926 | 239,239 | -0.03(-0.43%) |
Feb 05, 2016 | 8.404 | 8.412 | 7.960 | 7.960 | 122,219 | -0.50(-5.94%) |
Feb 04, 2016 | 8.514 | 8.685 | 8.429 | 8.463 | 44,669 | -0.08(-0.90%) |
Feb 03, 2016 | 8.540 | 8.583 | 8.293 | 8.540 | 96,905 | +0.10(+1.21%) |
Feb 02, 2016 | 8.642 | 8.676 | 8.421 | 8.438 | 70,068 | -0.32(-3.60%) |
Feb 01, 2016 | 8.932 | 8.932 | 8.676 | 8.753 | 62,680 | -0.19(-2.10%) |
Jan 29, 2016 | 8.387 | 8.966 | 8.344 | 8.941 | 179,428 | +0.60(+7.15%) |
Jan 28, 2016 | 8.387 | 8.455 | 8.233 | 8.344 | 72,963 | +0.04(+0.51%) |
Jan 27, 2016 | 8.310 | 8.429 | 8.156 | 8.301 | 120,818 | +0.05(+0.62%) |
Jan 26, 2016 | 8.216 | 8.344 | 8.165 | 8.250 | 75,381 | +0.09(+1.04%) |
Jan 25, 2016 | 8.250 | 8.352 | 8.114 | 8.165 | 90,112 | -0.09(-1.03%) |
Jan 22, 2016 | 8.242 | 8.267 | 8.131 | 8.250 | 125,780 | +0.21(+2.65%) |
Jan 21, 2016 | 8.063 | 8.099 | 7.935 | 8.037 | 55,328 | -0.03(-0.42%) |
Jan 20, 2016 | 7.901 | 8.174 | 7.645 | 8.071 | 142,248 | +0.03(+0.42%) |
Jan 19, 2016 | 8.071 | 8.139 | 7.901 | 8.037 | 96,188 | +0.05(+0.64%) |
Jan 15, 2016 | 8.105 | 7.986 | 7.986 | 7.986 | 115,335 | -0.37(-4.39%) |
Jan 14, 2016 | 8.131 | 8.455 | 8.046 | 8.352 | 127,791 | +0.29(+3.59%) |
Jan 13, 2016 | 8.489 | 8.634 | 7.978 | 8.063 | 239,053 | -0.43(-5.02%) |
Jan 12, 2016 | 8.753 | 8.787 | 8.378 | 8.489 | 97,134 | -0.16(-1.87%) |
Jan 11, 2016 | 8.727 | 8.902 | 8.421 | 8.651 | 265,592 | -0.07(-0.78%) |
Jan 08, 2016 | 8.872 | 8.924 | 8.574 | 8.719 | 256,682 | -0.14(-1.63%) |
Jan 07, 2016 | 9.060 | 9.145 | 8.693 | 8.864 | 257,294 | -0.40(-4.32%) |
Jan 06, 2016 | 9.009 | 9.316 | 9.000 | 9.264 | 96,835 | +0.09(+1.02%) |
Jan 05, 2016 | 9.324 | 9.341 | 9.034 | 9.171 | 122,552 | -0.14(-1.47%) |