Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.630 | 7.710 | 7.417 | 7.532 | 4,223,465 | -0.19(-2.42%) |
Mar 30, 2016 | 7.825 | 7.848 | 7.586 | 7.719 | 4,459,503 | -0.21(-2.69%) |
Mar 29, 2016 | 7.852 | 7.994 | 7.737 | 7.932 | 4,320,347 | -0.04(-0.56%) |
Mar 28, 2016 | 8.341 | 8.367 | 7.941 | 7.976 | 1,843,402 | -0.42(-4.97%) |
Mar 24, 2016 | 8.216 | 8.394 | 8.394 | 8.394 | 1,890,825 | +0.12(+1.50%) |
Mar 23, 2016 | 8.429 | 8.438 | 8.207 | 8.269 | 1,103,792 | -0.22(-2.62%) |
Mar 22, 2016 | 8.474 | 8.571 | 8.429 | 8.492 | 1,273,966 | +0.05(+0.63%) |
Mar 21, 2016 | 8.287 | 8.456 | 8.278 | 8.438 | 1,776,350 | +0.05(+0.64%) |
Mar 18, 2016 | 8.367 | 8.456 | 8.341 | 8.385 | 1,088,578 | +0.12(+1.40%) |
Mar 17, 2016 | 7.914 | 8.349 | 7.914 | 8.269 | 1,947,208 | -0.11(-1.27%) |
Mar 16, 2016 | 8.287 | 8.412 | 7.923 | 8.376 | 1,666,378 | +0.14(+1.73%) |
Mar 15, 2016 | 8.198 | 8.305 | 8.039 | 8.234 | 2,888,420 | +0.38(+4.86%) |
Mar 14, 2016 | 7.532 | 7.888 | 7.488 | 7.852 | 1,940,794 | +0.34(+4.49%) |
Mar 11, 2016 | 7.728 | 7.781 | 7.443 | 7.514 | 3,204,188 | -0.10(-1.28%) |
Mar 10, 2016 | 7.639 | 7.754 | 7.559 | 7.612 | 1,987,204 | -0.16(-2.06%) |
Mar 09, 2016 | 7.994 | 8.012 | 7.732 | 7.772 | 1,475,994 | -0.04(-0.57%) |
Mar 08, 2016 | 7.594 | 7.954 | 7.474 | 7.816 | 2,240,613 | -0.68(-7.95%) |
Mar 07, 2016 | 8.607 | 8.696 | 8.385 | 8.492 | 2,366,602 | -0.02(-0.21%) |
Mar 04, 2016 | 7.728 | 8.563 | 7.723 | 8.509 | 4,078,961 | +0.09(+1.05%) |
Mar 03, 2016 | 8.651 | 8.740 | 8.341 | 8.420 | 3,963,326 | -0.67(-7.33%) |
Mar 02, 2016 | 9.318 | 9.380 | 9.033 | 9.087 | 2,054,151 | -0.42(-4.39%) |
Mar 01, 2016 | 9.273 | 9.637 | 9.264 | 9.504 | 1,540,869 | -0.11(-1.11%) |
Feb 29, 2016 | 9.460 | 9.620 | 9.353 | 9.611 | 1,680,818 | +0.37(+4.04%) |
Feb 26, 2016 | 9.335 | 9.353 | 9.087 | 9.238 | 1,469,078 | +0.15(+1.66%) |
Feb 25, 2016 | 9.158 | 9.193 | 9.033 | 9.087 | 1,024,656 | +0.01(+0.10%) |
Feb 24, 2016 | 9.122 | 9.140 | 8.891 | 9.078 | 1,339,472 | -0.27(-2.85%) |
Feb 23, 2016 | 9.255 | 9.371 | 9.211 | 9.344 | 1,680,921 | +0.19(+2.04%) |
Feb 22, 2016 | 9.131 | 9.273 | 9.104 | 9.158 | 1,152,309 | +0.23(+2.59%) |
Feb 19, 2016 | 8.749 | 8.962 | 8.634 | 8.927 | 1,791,973 | +0.11(+1.21%) |
Feb 18, 2016 | 9.096 | 9.113 | 8.742 | 8.820 | 1,442,498 | -0.13(-1.49%) |
Feb 17, 2016 | 8.767 | 8.985 | 8.767 | 8.953 | 1,244,006 | +0.11(+1.20%) |
Feb 16, 2016 | 8.651 | 8.998 | 8.609 | 8.847 | 1,344,708 | +0.31(+3.64%) |
Feb 12, 2016 | 8.536 | 8.536 | 8.536 | 8.536 | 1,003,674 | +0.11(+1.26%) |
Feb 11, 2016 | 8.607 | 8.616 | 8.385 | 8.429 | 853,296 | -0.16(-1.86%) |
Feb 10, 2016 | 8.811 | 8.936 | 8.571 | 8.589 | 1,151,250 | -0.10(-1.12%) |
Feb 09, 2016 | 8.802 | 8.882 | 8.580 | 8.687 | 788,611 | +0.08(+0.93%) |
Feb 08, 2016 | 8.891 | 8.891 | 8.598 | 8.607 | 848,710 | -0.36(-4.06%) |
Feb 05, 2016 | 9.069 | 9.096 | 8.865 | 8.971 | 1,472,320 | -0.10(-1.08%) |
Feb 04, 2016 | 9.007 | 9.220 | 8.971 | 9.069 | 1,517,545 | +0.20(+2.20%) |
Feb 03, 2016 | 8.980 | 8.989 | 8.603 | 8.873 | 1,424,472 | -0.07(-0.79%) |
Feb 02, 2016 | 9.211 | 9.229 | 8.891 | 8.945 | 1,635,221 | -0.38(-4.10%) |
Feb 01, 2016 | 9.371 | 9.522 | 9.273 | 9.326 | 1,279,212 | -0.49(-4.98%) |
Jan 29, 2016 | 9.371 | 9.815 | 9.344 | 9.815 | 1,797,193 | +0.65(+7.07%) |
Jan 28, 2016 | 9.344 | 9.442 | 9.060 | 9.167 | 1,214,767 | -0.25(-2.64%) |
Jan 27, 2016 | 9.326 | 9.504 | 9.282 | 9.415 | 1,140,940 | +0.01(+0.09%) |
Jan 26, 2016 | 9.326 | 9.415 | 9.273 | 9.406 | 1,470,274 | +0.01(+0.09%) |
Jan 25, 2016 | 9.575 | 9.686 | 9.371 | 9.398 | 1,114,701 | -0.28(-2.85%) |
Jan 22, 2016 | 9.477 | 9.682 | 9.460 | 9.673 | 1,383,926 | +0.21(+2.25%) |
Jan 21, 2016 | 9.682 | 9.708 | 9.389 | 9.460 | 1,586,748 | +0.20(+2.21%) |
Jan 20, 2016 | 9.051 | 9.344 | 8.865 | 9.255 | 1,550,222 | -0.34(-3.52%) |
Jan 19, 2016 | 9.708 | 9.771 | 9.557 | 9.593 | 1,193,987 | -0.10(-1.01%) |
Jan 15, 2016 | 9.549 | 9.691 | 9.691 | 9.691 | 1,483,051 | -0.08(-0.82%) |
Jan 14, 2016 | 9.611 | 9.797 | 9.451 | 9.771 | 1,515,407 | -0.12(-1.26%) |
Jan 13, 2016 | 10.01 | 10.13 | 9.877 | 9.895 | 910,229 | -0.12(-1.15%) |
Jan 12, 2016 | 9.868 | 10.04 | 9.851 | 10.01 | 1,028,154 | +0.10(+0.99%) |
Jan 11, 2016 | 10.13 | 10.24 | 9.824 | 9.913 | 1,709,558 | -0.36(-3.54%) |
Jan 08, 2016 | 10.35 | 10.43 | 10.24 | 10.28 | 901,689 | -0.15(-1.45%) |
Jan 07, 2016 | 10.61 | 10.62 | 10.39 | 10.43 | 1,418,701 | -0.64(-5.78%) |
Jan 06, 2016 | 11.06 | 11.20 | 10.99 | 11.07 | 1,226,455 | -0.17(-1.50%) |
Jan 05, 2016 | 11.17 | 11.32 | 11.14 | 11.24 | 900,284 | +0.08(+0.72%) |