Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.715 | 10.15 | 9.615 | 9.808 | 555,153 | +0.08(+0.79%) |
Mar 30, 2016 | 9.962 | 10.10 | 9.562 | 9.731 | 629,649 | -0.08(-0.86%) |
Mar 29, 2016 | 9.446 | 9.900 | 9.085 | 9.815 | 706,236 | +0.23(+2.41%) |
Mar 28, 2016 | 9.900 | 9.908 | 9.304 | 9.585 | 620,725 | -0.23(-2.35%) |
Mar 24, 2016 | 9.323 | 9.815 | 9.815 | 9.815 | 733,590 | +0.38(+3.99%) |
Mar 23, 2016 | 10.15 | 10.15 | 9.415 | 9.438 | 708,696 | -0.78(-7.68%) |
Mar 22, 2016 | 10.19 | 10.42 | 10.00 | 10.22 | 636,450 | -0.22(-2.14%) |
Mar 21, 2016 | 10.32 | 10.85 | 10.15 | 10.45 | 1,308,218 | +0.03(+0.30%) |
Mar 18, 2016 | 8.785 | 10.83 | 8.785 | 10.42 | 4,350,235 | +1.71(+19.61%) |
Mar 17, 2016 | 8.031 | 8.946 | 7.969 | 8.708 | 804,453 | +0.70(+8.74%) |
Mar 16, 2016 | 7.923 | 8.154 | 7.750 | 8.008 | 579,228 | +0.12(+1.56%) |
Mar 15, 2016 | 7.985 | 8.108 | 7.723 | 7.885 | 507,616 | -0.27(-3.30%) |
Mar 14, 2016 | 8.338 | 8.469 | 7.862 | 8.154 | 694,469 | -0.25(-3.02%) |
Mar 11, 2016 | 8.346 | 8.615 | 8.200 | 8.408 | 562,734 | +0.18(+2.15%) |
Mar 10, 2016 | 8.692 | 8.792 | 7.969 | 8.231 | 592,902 | -0.46(-5.31%) |
Mar 09, 2016 | 8.608 | 9.046 | 8.254 | 8.692 | 604,370 | +0.26(+3.10%) |
Mar 08, 2016 | 8.885 | 8.885 | 7.931 | 8.431 | 1,348,388 | -0.45(-5.11%) |
Mar 07, 2016 | 7.900 | 8.962 | 7.769 | 8.885 | 1,479,858 | +0.85(+10.63%) |
Mar 04, 2016 | 7.708 | 8.715 | 7.708 | 8.031 | 2,577,008 | +0.28(+3.57%) |
Mar 03, 2016 | 7.108 | 8.015 | 6.946 | 7.754 | 2,674,924 | +0.68(+9.57%) |
Mar 02, 2016 | 5.569 | 7.146 | 5.494 | 7.077 | 4,632,079 | +1.63(+29.94%) |
Mar 01, 2016 | 4.585 | 5.585 | 4.446 | 5.446 | 2,578,004 | +0.95(+21.23%) |
Feb 29, 2016 | 4.377 | 4.723 | 4.346 | 4.492 | 831,524 | +0.14(+3.18%) |
Feb 26, 2016 | 4.292 | 4.523 | 4.231 | 4.354 | 449,870 | +0.10(+2.35%) |
Feb 25, 2016 | 4.300 | 4.415 | 4.038 | 4.254 | 654,540 | -0.12(-2.64%) |
Feb 24, 2016 | 3.923 | 4.377 | 3.923 | 4.369 | 752,203 | +0.31(+7.58%) |
Feb 23, 2016 | 4.238 | 4.338 | 3.985 | 4.062 | 735,759 | -0.30(-6.88%) |
Feb 22, 2016 | 4.223 | 4.431 | 4.085 | 4.362 | 617,724 | +0.25(+5.98%) |
Feb 19, 2016 | 4.254 | 4.254 | 3.831 | 4.115 | 809,902 | -0.15(-3.60%) |
Feb 18, 2016 | 4.485 | 4.492 | 4.085 | 4.269 | 761,501 | -0.22(-4.97%) |
Feb 17, 2016 | 4.446 | 4.723 | 4.362 | 4.492 | 802,854 | +0.09(+2.10%) |
Feb 16, 2016 | 3.969 | 4.500 | 3.923 | 4.400 | 826,740 | +0.52(+13.27%) |
Feb 12, 2016 | 3.923 | 3.885 | 3.885 | 3.885 | 697,450 | -0.02(-0.59%) |
Feb 11, 2016 | 3.715 | 3.990 | 3.600 | 3.908 | 833,114 | +0.12(+3.04%) |
Feb 10, 2016 | 3.931 | 4.068 | 3.738 | 3.792 | 577,240 | -0.18(-4.64%) |
Feb 09, 2016 | 3.815 | 4.138 | 3.700 | 3.977 | 602,199 | +0.05(+1.17%) |
Feb 08, 2016 | 4.454 | 4.600 | 3.846 | 3.931 | 1,112,527 | -0.87(-18.11%) |
Feb 05, 2016 | 4.069 | 4.862 | 4.054 | 4.800 | 1,072,727 | +0.68(+16.42%) |
Feb 04, 2016 | 3.615 | 4.158 | 3.562 | 4.123 | 1,370,827 | +0.55(+15.27%) |
Feb 03, 2016 | 3.615 | 3.646 | 3.338 | 3.577 | 589,949 | +0.01(+0.22%) |
Feb 02, 2016 | 3.969 | 3.969 | 3.542 | 3.569 | 667,899 | -0.47(-11.62%) |
Feb 01, 2016 | 4.292 | 4.398 | 4.008 | 4.038 | 777,817 | -0.27(-6.25%) |
Jan 29, 2016 | 3.838 | 4.354 | 3.831 | 4.308 | 1,071,167 | +0.46(+12.00%) |
Jan 28, 2016 | 3.869 | 3.970 | 3.731 | 3.846 | 523,129 | +0.02(+0.60%) |
Jan 27, 2016 | 3.462 | 3.854 | 3.385 | 3.823 | 821,468 | +0.36(+10.44%) |
Jan 26, 2016 | 3.646 | 3.731 | 3.431 | 3.462 | 675,638 | -0.13(-3.64%) |
Jan 25, 2016 | 3.908 | 4.046 | 3.577 | 3.592 | 919,123 | -0.35(-8.97%) |
Jan 22, 2016 | 4.115 | 4.261 | 3.908 | 3.946 | 1,118,018 | -0.06(-1.54%) |
Jan 21, 2016 | 3.392 | 4.038 | 3.308 | 4.008 | 1,486,100 | +0.63(+18.68%) |
Jan 20, 2016 | 3.138 | 3.408 | 2.854 | 3.377 | 1,884,742 | +0.11(+3.29%) |
Jan 19, 2016 | 4.038 | 4.038 | 3.000 | 3.269 | 2,374,091 | -0.73(-18.27%) |
Jan 15, 2016 | 3.823 | 4.000 | 4.000 | 4.000 | 882,310 | +0.05(+1.36%) |
Jan 14, 2016 | 3.692 | 3.946 | 3.585 | 3.946 | 924,444 | +0.25(+6.87%) |
Jan 13, 2016 | 3.985 | 4.146 | 3.546 | 3.692 | 957,945 | -0.29(-7.34%) |
Jan 12, 2016 | 4.146 | 4.223 | 3.715 | 3.985 | 955,750 | -0.13(-3.18%) |
Jan 11, 2016 | 4.385 | 4.446 | 4.038 | 4.115 | 805,179 | -0.24(-5.48%) |
Jan 08, 2016 | 4.492 | 4.600 | 4.300 | 4.354 | 949,828 | -0.12(-2.75%) |
Jan 07, 2016 | 4.954 | 4.954 | 4.462 | 4.477 | 1,033,596 | -0.43(-8.78%) |
Jan 06, 2016 | 5.123 | 5.123 | 4.792 | 4.908 | 1,147,100 | -0.32(-6.18%) |
Jan 05, 2016 | 5.546 | 5.546 | 4.923 | 5.231 | 1,109,706 | -0.29(-5.29%) |