Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.893 | 8.999 | 8.802 | 8.942 | 3,748,853 | +0.02(+0.23%) |
Mar 30, 2016 | 8.950 | 9.007 | 8.835 | 8.921 | 5,200,225 | +0.03(+0.32%) |
Mar 29, 2016 | 8.712 | 8.909 | 8.687 | 8.893 | 5,067,825 | +0.18(+2.07%) |
Mar 28, 2016 | 8.564 | 8.765 | 8.540 | 8.712 | 4,187,119 | +0.16(+1.82%) |
Mar 24, 2016 | 8.449 | 8.556 | 8.556 | 8.556 | 3,086,081 | +0.05(+0.58%) |
Mar 23, 2016 | 8.613 | 8.613 | 8.433 | 8.507 | 4,023,312 | -0.14(-1.66%) |
Mar 22, 2016 | 8.622 | 8.687 | 8.548 | 8.650 | 4,738,825 | -0.02(-0.24%) |
Mar 21, 2016 | 8.523 | 8.704 | 8.474 | 8.671 | 6,478,736 | +0.15(+1.73%) |
Mar 18, 2016 | 8.490 | 8.556 | 8.422 | 8.523 | 4,194,435 | +0.12(+1.47%) |
Mar 17, 2016 | 8.375 | 8.540 | 8.326 | 8.400 | 4,778,453 | +0.01(+0.10%) |
Mar 16, 2016 | 8.145 | 8.466 | 8.100 | 8.392 | 8,173,071 | +0.22(+2.71%) |
Mar 15, 2016 | 8.006 | 8.269 | 7.981 | 8.170 | 8,722,216 | +0.12(+1.53%) |
Mar 14, 2016 | 7.891 | 8.088 | 7.891 | 8.047 | 3,477,867 | +0.13(+1.66%) |
Mar 11, 2016 | 7.858 | 7.981 | 7.768 | 7.915 | 2,990,693 | +0.13(+1.69%) |
Mar 10, 2016 | 7.801 | 7.858 | 7.759 | 7.784 | 4,568,677 | +0.04(+0.53%) |
Mar 09, 2016 | 7.842 | 7.874 | 7.706 | 7.743 | 5,068,796 | +0.03(+0.43%) |
Mar 08, 2016 | 7.842 | 7.891 | 7.694 | 7.710 | 3,070,114 | -0.21(-2.59%) |
Mar 07, 2016 | 7.874 | 8.061 | 7.825 | 7.915 | 4,945,073 | +0.04(+0.52%) |
Mar 04, 2016 | 7.989 | 8.080 | 7.751 | 7.874 | 8,275,018 | -0.13(-1.64%) |
Mar 03, 2016 | 7.817 | 8.039 | 7.792 | 8.006 | 6,041,963 | +0.17(+2.20%) |
Mar 02, 2016 | 7.850 | 7.936 | 7.784 | 7.833 | 3,302,903 | -0.03(-0.42%) |
Mar 01, 2016 | 7.735 | 7.866 | 7.657 | 7.866 | 6,102,604 | +0.17(+2.24%) |
Feb 29, 2016 | 7.710 | 7.809 | 7.686 | 7.694 | 5,484,229 | -0.01(-0.11%) |
Feb 26, 2016 | 7.677 | 7.718 | 7.579 | 7.702 | 4,708,135 | +0.03(+0.43%) |
Feb 25, 2016 | 7.751 | 7.824 | 7.588 | 7.669 | 3,638,336 | -0.07(-0.95%) |
Feb 24, 2016 | 7.759 | 7.914 | 7.571 | 7.743 | 6,716,361 | -0.12(-1.56%) |
Feb 23, 2016 | 7.743 | 7.955 | 7.743 | 7.865 | 3,400,715 | +0.11(+1.47%) |
Feb 22, 2016 | 7.669 | 7.800 | 7.665 | 7.751 | 3,374,604 | +0.16(+2.04%) |
Feb 19, 2016 | 7.579 | 7.653 | 7.473 | 7.596 | 3,985,785 | -0.01(-0.11%) |
Feb 18, 2016 | 7.889 | 7.938 | 7.571 | 7.604 | 6,831,134 | -0.40(-4.99%) |
Feb 17, 2016 | 7.995 | 8.118 | 7.889 | 8.004 | 4,176,960 | +0.08(+1.03%) |
Feb 16, 2016 | 7.751 | 7.922 | 7.751 | 7.922 | 5,042,988 | +0.21(+2.75%) |
Feb 12, 2016 | 7.588 | 7.710 | 7.710 | 7.710 | 6,487,224 | +0.22(+2.94%) |
Feb 11, 2016 | 7.457 | 7.571 | 7.253 | 7.490 | 9,703,813 | -0.27(-3.52%) |
Feb 10, 2016 | 8.004 | 8.208 | 7.759 | 7.763 | 8,443,223 | -0.16(-2.01%) |
Feb 09, 2016 | 8.550 | 8.567 | 7.653 | 7.922 | 15,800,971 | -0.36(-4.33%) |
Feb 08, 2016 | 8.338 | 8.412 | 8.093 | 8.281 | 10,977,224 | -0.14(-1.65%) |
Feb 05, 2016 | 8.607 | 8.681 | 8.379 | 8.420 | 7,689,590 | -0.24(-2.73%) |
Feb 04, 2016 | 8.338 | 8.697 | 8.322 | 8.656 | 6,970,458 | +0.29(+3.41%) |
Feb 03, 2016 | 8.485 | 8.518 | 8.110 | 8.371 | 7,248,685 | -0.09(-1.06%) |
Feb 02, 2016 | 8.224 | 8.526 | 8.199 | 8.461 | 7,323,095 | +0.16(+1.97%) |
Feb 01, 2016 | 8.306 | 8.387 | 8.232 | 8.297 | 3,439,279 | -0.05(-0.59%) |
Jan 29, 2016 | 8.036 | 8.461 | 8.036 | 8.346 | 7,737,746 | +0.33(+4.07%) |
Jan 28, 2016 | 7.906 | 8.159 | 7.840 | 8.020 | 4,918,975 | +0.17(+2.18%) |
Jan 27, 2016 | 7.963 | 8.134 | 7.759 | 7.849 | 7,566,381 | -0.13(-1.64%) |
Jan 26, 2016 | 7.898 | 8.053 | 7.832 | 7.979 | 4,949,635 | +0.09(+1.14%) |
Jan 25, 2016 | 8.102 | 8.240 | 7.824 | 7.889 | 7,166,170 | -0.21(-2.62%) |
Jan 22, 2016 | 8.069 | 8.159 | 7.971 | 8.102 | 4,029,643 | +0.13(+1.64%) |
Jan 21, 2016 | 7.767 | 8.089 | 7.718 | 7.971 | 8,401,304 | +0.24(+3.17%) |
Jan 20, 2016 | 7.783 | 7.881 | 7.490 | 7.726 | 5,841,317 | -0.18(-2.27%) |
Jan 19, 2016 | 7.930 | 8.012 | 7.857 | 7.906 | 2,950,774 | +0.05(+0.62%) |
Jan 15, 2016 | 7.734 | 7.857 | 7.857 | 7.857 | 6,523,137 | -0.04(-0.52%) |
Jan 14, 2016 | 7.963 | 7.987 | 7.726 | 7.898 | 6,460,145 | -0.07(-0.92%) |
Jan 13, 2016 | 8.191 | 8.240 | 7.951 | 7.971 | 4,650,666 | -0.18(-2.20%) |
Jan 12, 2016 | 8.044 | 8.175 | 8.020 | 8.150 | 5,216,612 | +0.16(+1.94%) |
Jan 11, 2016 | 8.248 | 8.273 | 7.922 | 7.995 | 5,556,672 | -0.19(-2.29%) |
Jan 08, 2016 | 8.093 | 8.273 | 8.012 | 8.183 | 7,389,615 | +0.15(+1.83%) |
Jan 07, 2016 | 8.248 | 8.363 | 8.020 | 8.036 | 6,731,648 | -0.33(-3.90%) |
Jan 06, 2016 | 8.444 | 8.485 | 8.118 | 8.363 | 10,054,596 | -0.20(-2.29%) |
Jan 05, 2016 | 8.713 | 8.762 | 8.518 | 8.558 | 7,531,435 | -0.15(-1.69%) |