Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.573 | 9.826 | 9.404 | 9.826 | 21,356 | +0.46(+4.89%) |
Mar 30, 2016 | 9.567 | 9.672 | 9.368 | 9.368 | 13,234 | -0.19(-1.95%) |
Mar 29, 2016 | 9.753 | 9.789 | 9.344 | 9.555 | 13,067 | -0.20(-2.04%) |
Mar 28, 2016 | 10.12 | 10.12 | 9.753 | 9.753 | 21,154 | -0.43(-4.26%) |
Mar 24, 2016 | 9.898 | 10.19 | 10.19 | 10.19 | 60,588 | +0.08(+0.84%) |
Mar 23, 2016 | 9.850 | 10.10 | 9.705 | 10.10 | 54,758 | +0.18(+1.82%) |
Mar 22, 2016 | 9.946 | 10.22 | 9.823 | 9.922 | 27,178 | -0.13(-1.26%) |
Mar 21, 2016 | 10.22 | 10.22 | 9.795 | 10.05 | 54,102 | -0.07(-0.71%) |
Mar 18, 2016 | 10.33 | 10.54 | 9.898 | 10.12 | 80,363 | -0.10(-0.94%) |
Mar 17, 2016 | 10.10 | 10.54 | 10.03 | 10.22 | 19,049 | +0.06(+0.59%) |
Mar 16, 2016 | 9.868 | 10.21 | 9.783 | 10.16 | 17,004 | +0.30(+3.06%) |
Mar 15, 2016 | 9.651 | 9.886 | 9.651 | 9.856 | 8,450 | +0.07(+0.74%) |
Mar 14, 2016 | 9.850 | 9.910 | 9.693 | 9.783 | 11,202 | -0.13(-1.34%) |
Mar 11, 2016 | 9.826 | 10.19 | 9.826 | 9.916 | 14,046 | +0.10(+0.98%) |
Mar 10, 2016 | 9.883 | 9.886 | 9.657 | 9.820 | 10,957 | -0.13(-1.33%) |
Mar 09, 2016 | 9.753 | 9.952 | 9.693 | 9.952 | 21,300 | +0.16(+1.60%) |
Mar 08, 2016 | 9.771 | 9.795 | 9.482 | 9.795 | 20,940 | -0.07(-0.73%) |
Mar 07, 2016 | 9.639 | 9.940 | 9.639 | 9.868 | 27,638 | +0.23(+2.38%) |
Mar 04, 2016 | 9.789 | 9.789 | 9.627 | 9.639 | 29,449 | -0.11(-1.11%) |
Mar 03, 2016 | 9.783 | 10.33 | 9.621 | 9.747 | 30,114 | +0.11(+1.19%) |
Mar 02, 2016 | 9.386 | 9.639 | 9.380 | 9.633 | 11,025 | +0.11(+1.20%) |
Mar 01, 2016 | 8.958 | 9.548 | 8.832 | 9.518 | 13,772 | +0.55(+6.11%) |
Feb 29, 2016 | 8.952 | 9.151 | 8.952 | 8.970 | 7,333 | +0.14(+1.57%) |
Feb 26, 2016 | 8.886 | 9.187 | 8.771 | 8.832 | 32,709 | +0.07(+0.83%) |
Feb 25, 2016 | 8.705 | 9.003 | 8.509 | 8.759 | 23,780 | +0.15(+1.75%) |
Feb 24, 2016 | 8.573 | 8.759 | 8.494 | 8.609 | 10,783 | +0.00(+0.00%) |
Feb 23, 2016 | 8.615 | 8.807 | 8.473 | 8.609 | 31,558 | -0.13(-1.45%) |
Feb 22, 2016 | 8.729 | 8.855 | 8.591 | 8.735 | 12,014 | +0.06(+0.69%) |
Feb 19, 2016 | 8.494 | 8.771 | 8.440 | 8.675 | 12,436 | +0.12(+1.41%) |
Feb 18, 2016 | 8.976 | 8.976 | 8.434 | 8.554 | 21,876 | -0.47(-5.21%) |
Feb 17, 2016 | 8.458 | 9.048 | 8.458 | 9.024 | 25,807 | +0.73(+8.85%) |
Feb 16, 2016 | 8.563 | 8.682 | 8.107 | 8.291 | 47,235 | -0.14(-1.62%) |
Feb 12, 2016 | 8.569 | 8.427 | 8.427 | 8.427 | 15,693 | -0.15(-1.80%) |
Feb 11, 2016 | 8.593 | 8.682 | 8.415 | 8.581 | 12,708 | -0.02(-0.21%) |
Feb 10, 2016 | 9.046 | 9.126 | 8.599 | 8.599 | 8,565 | -0.28(-3.14%) |
Feb 09, 2016 | 8.919 | 9.008 | 8.380 | 8.877 | 26,756 | -0.25(-2.73%) |
Feb 08, 2016 | 8.516 | 9.126 | 8.308 | 9.126 | 38,662 | +0.53(+6.21%) |
Feb 05, 2016 | 9.061 | 9.061 | 8.462 | 8.593 | 36,180 | -0.55(-6.03%) |
Feb 04, 2016 | 8.800 | 9.273 | 8.800 | 9.144 | 60,171 | +0.43(+4.97%) |
Feb 03, 2016 | 8.439 | 9.156 | 8.439 | 8.711 | 43,620 | -0.06(-0.68%) |
Feb 02, 2016 | 8.486 | 8.830 | 8.439 | 8.771 | 31,290 | +0.10(+1.16%) |
Feb 01, 2016 | 8.705 | 9.025 | 8.492 | 8.670 | 51,241 | +0.06(+0.69%) |
Jan 29, 2016 | 8.889 | 8.889 | 8.581 | 8.611 | 193,795 | -0.30(-3.39%) |
Jan 28, 2016 | 8.368 | 8.954 | 8.368 | 8.913 | 71,606 | +0.66(+7.97%) |
Jan 27, 2016 | 8.267 | 8.297 | 8.083 | 8.255 | 27,982 | -0.04(-0.50%) |
Jan 26, 2016 | 8.297 | 8.297 | 8.083 | 8.297 | 48,407 | +0.22(+2.71%) |
Jan 25, 2016 | 8.285 | 8.534 | 8.006 | 8.077 | 53,755 | -0.30(-3.54%) |
Jan 22, 2016 | 8.833 | 8.848 | 8.220 | 8.374 | 170,030 | -0.25(-2.95%) |
Jan 21, 2016 | 8.131 | 8.788 | 8.131 | 8.628 | 70,250 | +0.33(+4.00%) |
Jan 20, 2016 | 8.059 | 8.498 | 7.763 | 8.297 | 105,990 | +0.02(+0.29%) |
Jan 19, 2016 | 8.534 | 8.534 | 8.154 | 8.273 | 75,570 | -0.26(-3.06%) |
Jan 15, 2016 | 8.593 | 8.534 | 8.534 | 8.534 | 105,971 | -0.11(-1.30%) |
Jan 14, 2016 | 8.445 | 8.860 | 8.107 | 8.646 | 98,751 | +0.31(+3.77%) |
Jan 13, 2016 | 7.971 | 8.563 | 7.965 | 8.332 | 103,886 | +0.44(+5.63%) |
Jan 12, 2016 | 7.769 | 7.994 | 7.520 | 7.888 | 130,922 | +0.17(+2.23%) |
Jan 11, 2016 | 7.965 | 8.000 | 7.579 | 7.716 | 64,705 | -0.20(-2.47%) |
Jan 08, 2016 | 7.692 | 7.977 | 7.674 | 7.911 | 31,508 | +0.31(+4.05%) |
Jan 07, 2016 | 7.639 | 8.071 | 7.591 | 7.603 | 77,565 | -0.31(-3.90%) |
Jan 06, 2016 | 7.822 | 7.959 | 7.704 | 7.911 | 45,964 | -0.10(-1.26%) |
Jan 05, 2016 | 8.131 | 8.288 | 7.846 | 8.012 | 51,713 | -0.15(-1.85%) |