Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.056 | 9.144 | 8.928 | 9.024 | 30,183 | +0.05(+0.54%) |
Mar 30, 2016 | 8.963 | 8.999 | 8.920 | 8.976 | 9,420 | +0.04(+0.49%) |
Mar 29, 2016 | 8.832 | 8.960 | 8.820 | 8.932 | 11,161 | +0.07(+0.77%) |
Mar 28, 2016 | 8.896 | 8.896 | 8.808 | 8.864 | 14,083 | +0.04(+0.45%) |
Mar 24, 2016 | 8.752 | 8.824 | 8.824 | 8.824 | 15,222 | +0.02(+0.18%) |
Mar 23, 2016 | 8.816 | 8.832 | 8.784 | 8.808 | 12,135 | -0.02(-0.18%) |
Mar 22, 2016 | 8.784 | 8.824 | 8.784 | 8.824 | 10,501 | +0.02(+0.27%) |
Mar 21, 2016 | 8.768 | 8.816 | 8.760 | 8.800 | 18,218 | +0.03(+0.37%) |
Mar 18, 2016 | 8.863 | 8.863 | 8.768 | 8.768 | 11,464 | -0.06(-0.73%) |
Mar 17, 2016 | 8.880 | 8.896 | 8.792 | 8.832 | 11,569 | -0.01(-0.09%) |
Mar 16, 2016 | 8.784 | 8.896 | 8.776 | 8.840 | 6,512 | +0.05(+0.55%) |
Mar 15, 2016 | 8.864 | 8.888 | 8.760 | 8.792 | 13,415 | +0.00(+0.00%) |
Mar 14, 2016 | 8.777 | 8.815 | 8.746 | 8.792 | 10,736 | -0.02(-0.18%) |
Mar 11, 2016 | 8.784 | 8.917 | 8.784 | 8.807 | 19,994 | +0.11(+1.26%) |
Mar 10, 2016 | 8.713 | 8.760 | 8.698 | 8.698 | 10,562 | -0.04(-0.41%) |
Mar 09, 2016 | 8.682 | 8.745 | 8.674 | 8.734 | 12,750 | +0.02(+0.22%) |
Mar 08, 2016 | 8.698 | 8.726 | 8.674 | 8.715 | 5,562 | +0.01(+0.11%) |
Mar 07, 2016 | 8.651 | 8.745 | 8.651 | 8.706 | 6,684 | -0.02(-0.27%) |
Mar 04, 2016 | 8.643 | 8.729 | 8.643 | 8.729 | 17,086 | +0.12(+1.36%) |
Mar 03, 2016 | 8.635 | 8.674 | 8.588 | 8.612 | 6,023 | -0.02(-0.18%) |
Mar 02, 2016 | 8.604 | 8.682 | 8.557 | 8.627 | 6,534 | -0.01(-0.09%) |
Mar 01, 2016 | 8.471 | 8.635 | 8.471 | 8.635 | 31,006 | +0.16(+1.90%) |
Feb 29, 2016 | 8.432 | 8.526 | 8.432 | 8.474 | 7,047 | +0.01(+0.13%) |
Feb 26, 2016 | 8.455 | 8.502 | 8.424 | 8.463 | 46,366 | +0.03(+0.37%) |
Feb 25, 2016 | 8.416 | 8.462 | 8.361 | 8.432 | 14,845 | +0.05(+0.56%) |
Feb 24, 2016 | 8.314 | 8.392 | 8.275 | 8.385 | 15,076 | +0.03(+0.37%) |
Feb 23, 2016 | 8.385 | 8.432 | 8.353 | 8.353 | 12,289 | -0.09(-1.02%) |
Feb 22, 2016 | 8.377 | 8.447 | 8.377 | 8.439 | 40,417 | +0.10(+1.20%) |
Feb 19, 2016 | 8.259 | 8.385 | 8.259 | 8.339 | 28,961 | +0.00(+0.02%) |
Feb 18, 2016 | 8.369 | 8.392 | 8.330 | 8.338 | 12,068 | -0.03(-0.37%) |
Feb 17, 2016 | 8.377 | 8.408 | 8.321 | 8.369 | 12,351 | +0.13(+1.52%) |
Feb 16, 2016 | 8.197 | 8.283 | 8.181 | 8.244 | 32,303 | +0.11(+1.35%) |
Feb 12, 2016 | 8.048 | 8.134 | 8.134 | 8.134 | 35,510 | +0.10(+1.27%) |
Feb 11, 2016 | 8.103 | 8.103 | 7.985 | 8.032 | 6,533 | -0.11(-1.35%) |
Feb 10, 2016 | 8.126 | 8.533 | 8.118 | 8.142 | 33,346 | +0.01(+0.09%) |
Feb 09, 2016 | 8.048 | 8.298 | 8.017 | 8.135 | 45,254 | +0.02(+0.20%) |
Feb 08, 2016 | 8.095 | 8.455 | 8.032 | 8.118 | 49,339 | -0.06(-0.69%) |
Feb 05, 2016 | 8.259 | 8.275 | 8.158 | 8.175 | 12,908 | -0.08(-1.02%) |
Feb 04, 2016 | 8.275 | 8.314 | 8.228 | 8.259 | 12,058 | -0.02(-0.19%) |
Feb 03, 2016 | 8.181 | 8.494 | 8.118 | 8.275 | 126,617 | +0.09(+1.05%) |
Feb 02, 2016 | 8.173 | 8.197 | 8.118 | 8.189 | 56,523 | -0.05(-0.66%) |
Feb 01, 2016 | 8.189 | 8.244 | 8.103 | 8.244 | 25,118 | +0.03(+0.38%) |
Jan 29, 2016 | 8.040 | 8.224 | 8.040 | 8.212 | 42,294 | +0.17(+2.13%) |
Jan 28, 2016 | 7.985 | 8.056 | 7.962 | 8.041 | 11,379 | +0.08(+0.99%) |
Jan 27, 2016 | 7.884 | 7.975 | 7.868 | 7.962 | 47,704 | +0.09(+1.09%) |
Jan 26, 2016 | 7.774 | 7.923 | 7.774 | 7.876 | 123,882 | +0.10(+1.31%) |
Jan 25, 2016 | 7.891 | 7.977 | 7.774 | 7.774 | 88,690 | -0.18(-2.26%) |
Jan 22, 2016 | 7.813 | 7.970 | 7.813 | 7.954 | 14,013 | +0.20(+2.63%) |
Jan 21, 2016 | 7.805 | 7.907 | 7.719 | 7.750 | 91,010 | +0.03(+0.41%) |
Jan 20, 2016 | 7.711 | 7.719 | 7.531 | 7.719 | 82,608 | -0.11(-1.40%) |
Jan 19, 2016 | 7.860 | 7.938 | 7.758 | 7.829 | 45,357 | +0.01(+0.10%) |
Jan 15, 2016 | 7.938 | 7.821 | 7.821 | 7.821 | 67,826 | -0.20(-2.44%) |
Jan 14, 2016 | 7.891 | 8.017 | 7.868 | 8.017 | 77,354 | +0.13(+1.59%) |
Jan 13, 2016 | 8.118 | 8.170 | 7.884 | 7.891 | 40,369 | -0.23(-2.80%) |
Jan 12, 2016 | 8.181 | 8.181 | 8.040 | 8.118 | 48,223 | -0.01(-0.10%) |
Jan 11, 2016 | 8.150 | 8.150 | 8.040 | 8.126 | 24,834 | +0.05(+0.68%) |
Jan 08, 2016 | 8.181 | 8.189 | 8.071 | 8.071 | 27,796 | -0.05(-0.58%) |
Jan 07, 2016 | 8.173 | 8.251 | 8.095 | 8.118 | 18,319 | -0.20(-2.35%) |
Jan 06, 2016 | 8.291 | 8.369 | 8.259 | 8.314 | 30,091 | -0.07(-0.84%) |
Jan 05, 2016 | 8.314 | 8.392 | 8.314 | 8.385 | 11,964 | +0.08(+0.94%) |