Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.790 | 9.790 | 9.330 | 9.330 | 17,902 | -0.40(-4.11%) |
Mar 30, 2016 | 9.690 | 9.740 | 9.550 | 9.730 | 3,355 | +0.27(+2.85%) |
Mar 29, 2016 | 9.280 | 9.570 | 9.252 | 9.460 | 10,049 | +0.10(+1.07%) |
Mar 28, 2016 | 9.391 | 9.428 | 9.250 | 9.360 | 1,849 | +0.10(+1.08%) |
Mar 24, 2016 | 9.400 | 9.260 | 9.260 | 9.260 | 13,300 | -0.30(-3.14%) |
Mar 23, 2016 | 9.550 | 9.570 | 9.524 | 9.560 | 1,070 | -0.04(-0.42%) |
Mar 22, 2016 | 9.750 | 9.750 | 9.600 | 9.600 | 6,473 | -0.15(-1.54%) |
Mar 21, 2016 | 9.740 | 9.810 | 9.740 | 9.750 | 12,845 | +0.02(+0.21%) |
Mar 18, 2016 | 9.830 | 9.830 | 9.700 | 9.730 | 12,214 | -0.07(-0.71%) |
Mar 17, 2016 | 9.730 | 9.824 | 9.730 | 9.800 | 5,932 | +0.00(+0.00%) |
Mar 16, 2016 | 9.830 | 9.830 | 9.740 | 9.800 | 3,041 | -0.03(-0.31%) |
Mar 15, 2016 | 9.550 | 9.850 | 9.550 | 9.830 | 7,370 | +0.28(+2.93%) |
Mar 14, 2016 | 9.510 | 9.640 | 9.340 | 9.550 | 11,657 | +0.04(+0.42%) |
Mar 11, 2016 | 9.750 | 9.940 | 9.370 | 9.510 | 27,178 | -0.28(-2.84%) |
Mar 10, 2016 | 9.750 | 9.800 | 9.738 | 9.788 | 11,820 | +0.12(+1.22%) |
Mar 09, 2016 | 9.750 | 9.750 | 9.657 | 9.670 | 760 | +0.01(+0.10%) |
Mar 08, 2016 | 9.720 | 9.795 | 9.660 | 9.660 | 7,053 | -0.01(-0.10%) |
Mar 07, 2016 | 9.780 | 9.926 | 9.670 | 9.670 | 6,375 | +0.12(+1.26%) |
Mar 04, 2016 | 9.775 | 9.890 | 9.550 | 9.550 | 10,253 | -0.04(-0.42%) |
Mar 03, 2016 | 9.700 | 9.970 | 9.530 | 9.590 | 31,646 | -0.11(-1.13%) |
Mar 02, 2016 | 9.600 | 9.800 | 9.439 | 9.700 | 6,534 | +0.12(+1.25%) |
Mar 01, 2016 | 9.500 | 9.860 | 9.500 | 9.580 | 23,188 | +0.07(+0.74%) |
Feb 29, 2016 | 9.390 | 9.570 | 9.140 | 9.510 | 33,219 | +0.36(+3.93%) |
Feb 26, 2016 | 9.610 | 9.980 | 9.150 | 9.150 | 23,259 | -0.39(-4.09%) |
Feb 25, 2016 | 9.630 | 9.990 | 9.380 | 9.540 | 31,891 | -0.37(-3.73%) |
Feb 24, 2016 | 9.649 | 9.979 | 9.594 | 9.910 | 49,926 | +0.36(+3.77%) |
Feb 23, 2016 | 9.850 | 9.997 | 9.450 | 9.550 | 29,908 | -0.18(-1.85%) |
Feb 22, 2016 | 9.680 | 9.850 | 9.580 | 9.730 | 19,176 | +0.22(+2.31%) |
Feb 19, 2016 | 9.288 | 9.890 | 9.288 | 9.510 | 34,680 | +0.40(+4.39%) |
Feb 18, 2016 | 9.250 | 9.270 | 9.000 | 9.110 | 19,018 | +0.10(+1.11%) |
Feb 17, 2016 | 9.150 | 9.150 | 8.640 | 9.010 | 13,991 | +0.29(+3.33%) |
Feb 16, 2016 | 8.789 | 9.040 | 8.600 | 8.720 | 20,118 | -0.02(-0.23%) |
Feb 12, 2016 | 8.570 | 8.740 | 8.740 | 8.740 | 39,800 | +0.14(+1.63%) |
Feb 11, 2016 | 8.459 | 8.600 | 8.400 | 8.600 | 22,000 | +0.18(+2.14%) |
Feb 10, 2016 | 8.610 | 8.610 | 8.310 | 8.420 | 8,417 | -0.19(-2.21%) |
Feb 09, 2016 | 8.500 | 8.780 | 8.300 | 8.610 | 21,454 | +0.15(+1.77%) |
Feb 08, 2016 | 8.900 | 8.900 | 8.120 | 8.460 | 26,890 | -0.48(-5.37%) |
Feb 05, 2016 | 9.060 | 9.060 | 8.810 | 8.940 | 3,269 | -0.06(-0.67%) |
Feb 04, 2016 | 8.877 | 9.268 | 8.877 | 9.000 | 21,472 | +0.02(+0.22%) |
Feb 03, 2016 | 8.550 | 8.980 | 8.520 | 8.980 | 5,938 | +0.37(+4.30%) |
Feb 02, 2016 | 8.750 | 8.980 | 8.540 | 8.610 | 12,975 | -0.28(-3.15%) |
Feb 01, 2016 | 8.560 | 8.950 | 8.560 | 8.890 | 3,975 | +0.14(+1.60%) |
Jan 29, 2016 | 8.910 | 8.950 | 8.677 | 8.750 | 22,244 | +0.11(+1.27%) |
Jan 28, 2016 | 8.720 | 8.969 | 8.600 | 8.640 | 4,547 | -0.13(-1.54%) |
Jan 27, 2016 | 8.360 | 8.880 | 8.203 | 8.775 | 8,778 | +0.28(+3.24%) |
Jan 26, 2016 | 8.270 | 8.610 | 8.270 | 8.500 | 14,144 | +0.30(+3.66%) |
Jan 25, 2016 | 8.290 | 8.883 | 8.020 | 8.200 | 20,614 | -0.06(-0.75%) |
Jan 22, 2016 | 8.470 | 8.500 | 8.210 | 8.261 | 11,914 | -0.21(-2.46%) |
Jan 21, 2016 | 7.910 | 8.485 | 7.870 | 8.470 | 13,680 | +0.56(+7.08%) |
Jan 20, 2016 | 7.940 | 8.000 | 7.570 | 7.910 | 7,425 | -0.22(-2.71%) |
Jan 19, 2016 | 8.240 | 8.300 | 8.030 | 8.130 | 7,145 | -0.08(-0.97%) |
Jan 15, 2016 | 8.310 | 8.210 | 8.210 | 8.210 | 16,700 | -0.24(-2.84%) |
Jan 14, 2016 | 8.130 | 8.580 | 7.690 | 8.450 | 10,057 | +0.40(+4.97%) |
Jan 13, 2016 | 8.420 | 8.470 | 7.860 | 8.050 | 33,939 | -0.31(-3.71%) |
Jan 12, 2016 | 8.490 | 8.890 | 8.170 | 8.360 | 21,911 | -0.18(-2.12%) |
Jan 11, 2016 | 8.670 | 8.840 | 8.100 | 8.541 | 56,092 | +0.07(+0.84%) |
Jan 08, 2016 | 7.800 | 8.850 | 7.800 | 8.470 | 59,345 | +0.75(+9.65%) |
Jan 07, 2016 | 7.710 | 7.870 | 7.455 | 7.724 | 18,783 | -0.06(-0.71%) |
Jan 06, 2016 | 7.465 | 7.920 | 7.450 | 7.780 | 17,466 | +0.51(+7.02%) |
Jan 05, 2016 | 7.480 | 7.480 | 7.270 | 7.270 | 11,018 | -0.29(-3.84%) |