Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.499 | 8.652 | 8.326 | 8.432 | 487,200 | -0.08(-0.90%) |
Mar 30, 2016 | 8.537 | 8.767 | 8.460 | 8.508 | 434,327 | +0.03(+0.34%) |
Mar 29, 2016 | 8.087 | 8.489 | 7.953 | 8.479 | 527,044 | +0.33(+3.99%) |
Mar 28, 2016 | 8.374 | 8.374 | 8.031 | 8.154 | 630,550 | -0.21(-2.52%) |
Mar 24, 2016 | 7.944 | 8.365 | 8.365 | 8.365 | 493,912 | +0.37(+4.67%) |
Mar 23, 2016 | 8.298 | 8.326 | 7.982 | 7.991 | 660,248 | -0.42(-5.01%) |
Mar 22, 2016 | 8.412 | 8.556 | 8.135 | 8.412 | 1,148,052 | -0.10(-1.12%) |
Mar 21, 2016 | 8.786 | 8.814 | 8.412 | 8.508 | 700,460 | -0.33(-3.68%) |
Mar 18, 2016 | 9.322 | 9.504 | 8.795 | 8.834 | 4,644,653 | -0.39(-4.25%) |
Mar 17, 2016 | 8.728 | 9.331 | 8.661 | 9.226 | 902,699 | +0.56(+6.40%) |
Mar 16, 2016 | 8.451 | 8.738 | 8.269 | 8.671 | 564,006 | +0.19(+2.26%) |
Mar 15, 2016 | 8.671 | 8.776 | 8.269 | 8.479 | 816,905 | -0.33(-3.80%) |
Mar 14, 2016 | 9.082 | 9.245 | 8.709 | 8.814 | 1,492,435 | -0.33(-3.66%) |
Mar 11, 2016 | 8.968 | 9.303 | 8.824 | 9.149 | 828,685 | +0.19(+2.14%) |
Mar 10, 2016 | 9.169 | 9.484 | 8.719 | 8.958 | 729,242 | -0.21(-2.30%) |
Mar 09, 2016 | 8.968 | 9.236 | 8.709 | 9.169 | 977,631 | +0.24(+2.68%) |
Mar 08, 2016 | 9.427 | 9.676 | 8.910 | 8.929 | 1,360,358 | -0.66(-6.89%) |
Mar 07, 2016 | 8.996 | 9.925 | 8.996 | 9.590 | 1,716,336 | +0.66(+7.40%) |
Mar 04, 2016 | 8.738 | 9.044 | 8.537 | 8.929 | 1,243,571 | +0.27(+3.09%) |
Mar 03, 2016 | 8.326 | 8.709 | 8.212 | 8.661 | 1,527,252 | +0.34(+4.14%) |
Mar 02, 2016 | 7.819 | 8.374 | 7.762 | 8.317 | 1,916,478 | +0.49(+6.23%) |
Mar 01, 2016 | 7.656 | 7.982 | 7.628 | 7.829 | 1,376,012 | +0.31(+4.07%) |
Feb 29, 2016 | 7.398 | 7.781 | 7.341 | 7.522 | 1,441,866 | +0.20(+2.75%) |
Feb 26, 2016 | 7.015 | 7.455 | 7.015 | 7.321 | 698,917 | +0.36(+5.23%) |
Feb 25, 2016 | 7.015 | 7.120 | 6.833 | 6.958 | 496,675 | -0.10(-1.36%) |
Feb 24, 2016 | 6.786 | 7.073 | 6.604 | 7.053 | 536,493 | +0.21(+3.08%) |
Feb 23, 2016 | 7.098 | 7.269 | 6.824 | 6.843 | 440,618 | -0.33(-4.62%) |
Feb 22, 2016 | 6.957 | 7.297 | 6.957 | 7.174 | 865,679 | +0.27(+3.84%) |
Feb 19, 2016 | 6.881 | 7.146 | 6.616 | 6.909 | 792,822 | +0.01(+0.14%) |
Feb 18, 2016 | 7.108 | 7.193 | 6.720 | 6.900 | 1,019,199 | -0.21(-2.93%) |
Feb 17, 2016 | 6.805 | 7.108 | 6.767 | 7.108 | 1,214,506 | +0.38(+5.63%) |
Feb 16, 2016 | 7.326 | 7.382 | 6.625 | 6.729 | 2,225,239 | -0.54(-7.42%) |
Feb 12, 2016 | 7.231 | 7.269 | 7.269 | 7.269 | 740,652 | +0.13(+1.86%) |
Feb 11, 2016 | 7.770 | 7.856 | 6.966 | 7.136 | 3,179,765 | -0.69(-8.83%) |
Feb 10, 2016 | 7.903 | 8.196 | 7.647 | 7.827 | 1,082,153 | -0.12(-1.55%) |
Feb 09, 2016 | 7.733 | 7.969 | 7.382 | 7.950 | 1,489,281 | +0.07(+0.84%) |
Feb 08, 2016 | 7.846 | 8.338 | 7.657 | 7.884 | 686,122 | -0.02(-0.24%) |
Feb 05, 2016 | 8.291 | 8.717 | 7.903 | 7.903 | 752,729 | -0.52(-6.18%) |
Feb 04, 2016 | 8.064 | 8.736 | 8.054 | 8.424 | 864,957 | +0.32(+3.97%) |
Feb 03, 2016 | 7.875 | 8.253 | 7.714 | 8.102 | 517,366 | +0.23(+2.88%) |
Feb 02, 2016 | 7.752 | 7.903 | 7.524 | 7.875 | 649,818 | -0.04(-0.48%) |
Feb 01, 2016 | 7.941 | 7.960 | 7.761 | 7.912 | 424,229 | -0.13(-1.65%) |
Jan 29, 2016 | 7.780 | 8.111 | 7.581 | 8.045 | 637,175 | +0.27(+3.41%) |
Jan 28, 2016 | 7.903 | 7.922 | 7.628 | 7.780 | 266,183 | -0.03(-0.36%) |
Jan 27, 2016 | 7.733 | 8.035 | 7.600 | 7.808 | 1,005,783 | +0.03(+0.36%) |
Jan 26, 2016 | 7.628 | 7.818 | 7.477 | 7.780 | 597,543 | +0.23(+3.01%) |
Jan 25, 2016 | 7.373 | 7.695 | 7.203 | 7.553 | 748,020 | +0.11(+1.53%) |
Jan 22, 2016 | 7.657 | 7.979 | 7.212 | 7.439 | 1,480,474 | -0.04(-0.51%) |
Jan 21, 2016 | 7.894 | 8.054 | 7.363 | 7.477 | 1,613,148 | -0.43(-5.39%) |
Jan 20, 2016 | 7.685 | 8.064 | 7.453 | 7.903 | 1,127,338 | +0.09(+1.09%) |
Jan 19, 2016 | 8.424 | 8.424 | 7.742 | 7.818 | 1,633,835 | -0.46(-5.60%) |
Jan 15, 2016 | 8.556 | 8.282 | 8.282 | 8.282 | 800,031 | -0.47(-5.41%) |
Jan 14, 2016 | 8.471 | 8.954 | 8.244 | 8.755 | 1,380,317 | +0.34(+4.05%) |
Jan 13, 2016 | 8.433 | 8.755 | 8.310 | 8.414 | 1,060,170 | +0.09(+1.02%) |
Jan 12, 2016 | 8.622 | 8.622 | 7.950 | 8.329 | 1,038,663 | -0.08(-0.90%) |
Jan 11, 2016 | 8.717 | 8.755 | 8.353 | 8.405 | 1,096,623 | -0.21(-2.42%) |
Jan 08, 2016 | 9.313 | 9.313 | 8.603 | 8.613 | 1,638,503 | -0.63(-6.86%) |
Jan 07, 2016 | 9.938 | 9.938 | 9.114 | 9.247 | 1,241,301 | -0.95(-9.28%) |
Jan 06, 2016 | 10.57 | 10.63 | 10.13 | 10.19 | 943,360 | -0.61(-5.61%) |
Jan 05, 2016 | 10.65 | 10.87 | 10.38 | 10.80 | 1,341,278 | +0.13(+1.24%) |