Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.370 | 9.392 | 9.288 | 9.310 | 636,479 | -0.32(-3.32%) |
Mar 30, 2016 | 9.704 | 9.726 | 9.615 | 9.630 | 423,373 | +0.10(+1.01%) |
Mar 29, 2016 | 9.407 | 9.541 | 9.348 | 9.533 | 373,542 | +0.16(+1.66%) |
Mar 28, 2016 | 9.348 | 9.385 | 9.340 | 9.377 | 197,961 | +0.07(+0.72%) |
Mar 24, 2016 | 9.251 | 9.310 | 9.310 | 9.310 | 300,621 | -0.07(-0.71%) |
Mar 23, 2016 | 9.459 | 9.485 | 9.355 | 9.377 | 1,274,295 | -0.22(-2.24%) |
Mar 22, 2016 | 9.489 | 9.615 | 9.466 | 9.593 | 405,203 | -0.07(-0.77%) |
Mar 21, 2016 | 9.689 | 9.689 | 9.585 | 9.667 | 437,780 | +0.10(+1.01%) |
Mar 18, 2016 | 9.719 | 9.749 | 9.529 | 9.570 | 811,969 | -0.07(-0.69%) |
Mar 17, 2016 | 9.518 | 9.659 | 9.474 | 9.637 | 545,349 | +0.26(+2.77%) |
Mar 16, 2016 | 9.140 | 9.392 | 9.140 | 9.377 | 639,372 | +0.19(+2.02%) |
Mar 15, 2016 | 9.184 | 9.199 | 9.140 | 9.192 | 561,232 | -0.13(-1.43%) |
Mar 14, 2016 | 9.296 | 9.377 | 9.266 | 9.325 | 574,152 | -0.01(-0.16%) |
Mar 11, 2016 | 9.244 | 9.340 | 9.221 | 9.340 | 477,559 | +0.30(+3.28%) |
Mar 10, 2016 | 9.043 | 9.155 | 8.969 | 9.043 | 481,245 | -0.14(-1.54%) |
Mar 09, 2016 | 9.169 | 9.212 | 9.088 | 9.184 | 465,421 | +0.01(+0.16%) |
Mar 08, 2016 | 9.229 | 9.244 | 9.137 | 9.169 | 700,815 | +0.02(+0.24%) |
Mar 07, 2016 | 8.969 | 9.173 | 8.969 | 9.147 | 388,735 | -0.04(-0.40%) |
Mar 04, 2016 | 9.169 | 9.244 | 9.147 | 9.184 | 689,440 | +0.14(+1.56%) |
Mar 03, 2016 | 8.910 | 9.047 | 8.910 | 9.043 | 1,319,071 | +0.12(+1.33%) |
Mar 02, 2016 | 8.843 | 8.939 | 8.813 | 8.924 | 659,874 | -0.08(-0.91%) |
Mar 01, 2016 | 9.006 | 9.036 | 8.917 | 9.006 | 871,092 | +0.22(+2.54%) |
Feb 29, 2016 | 8.880 | 8.887 | 8.783 | 8.783 | 784,253 | +0.21(+2.42%) |
Feb 26, 2016 | 8.739 | 8.776 | 8.531 | 8.575 | 718,297 | +0.27(+3.22%) |
Feb 25, 2016 | 8.293 | 8.323 | 8.212 | 8.308 | 667,521 | +0.23(+2.85%) |
Feb 24, 2016 | 7.922 | 8.085 | 7.840 | 8.078 | 593,831 | -0.14(-1.72%) |
Feb 23, 2016 | 8.278 | 8.323 | 8.219 | 8.219 | 361,994 | -0.34(-3.99%) |
Feb 22, 2016 | 8.538 | 8.613 | 8.523 | 8.561 | 431,228 | +0.16(+1.86%) |
Feb 19, 2016 | 8.375 | 8.423 | 8.338 | 8.405 | 449,383 | -0.01(-0.18%) |
Feb 18, 2016 | 8.501 | 8.501 | 8.405 | 8.420 | 386,068 | -0.15(-1.73%) |
Feb 17, 2016 | 8.412 | 8.598 | 8.397 | 8.568 | 1,028,791 | +0.27(+3.22%) |
Feb 16, 2016 | 8.330 | 8.330 | 8.189 | 8.301 | 543,210 | +0.12(+1.45%) |
Feb 12, 2016 | 8.041 | 8.182 | 8.182 | 8.182 | 654,310 | +0.44(+5.66%) |
Feb 11, 2016 | 7.796 | 7.840 | 7.662 | 7.744 | 554,907 | -0.24(-2.98%) |
Feb 10, 2016 | 7.989 | 8.093 | 7.952 | 7.981 | 456,934 | -0.05(-0.65%) |
Feb 09, 2016 | 8.004 | 8.108 | 7.959 | 8.033 | 751,434 | -0.18(-2.17%) |
Feb 08, 2016 | 8.204 | 8.246 | 8.108 | 8.212 | 891,699 | -0.09(-1.07%) |
Feb 05, 2016 | 8.471 | 8.509 | 8.275 | 8.301 | 920,561 | -0.11(-1.32%) |
Feb 04, 2016 | 8.330 | 8.531 | 8.323 | 8.412 | 972,476 | +0.15(+1.80%) |
Feb 03, 2016 | 8.271 | 8.278 | 8.078 | 8.264 | 788,656 | +0.12(+1.46%) |
Feb 02, 2016 | 8.145 | 8.234 | 8.078 | 8.145 | 660,287 | -0.25(-3.01%) |
Feb 01, 2016 | 8.397 | 8.457 | 8.316 | 8.397 | 786,959 | +0.06(+0.71%) |
Jan 29, 2016 | 8.271 | 8.353 | 8.241 | 8.338 | 484,339 | +0.08(+0.99%) |
Jan 28, 2016 | 8.368 | 8.382 | 8.197 | 8.256 | 590,859 | +0.20(+2.49%) |
Jan 27, 2016 | 8.123 | 8.189 | 8.026 | 8.056 | 513,691 | -0.16(-1.90%) |
Jan 26, 2016 | 8.093 | 8.219 | 8.011 | 8.212 | 561,163 | +0.31(+3.95%) |
Jan 25, 2016 | 7.974 | 8.019 | 7.900 | 7.900 | 570,751 | -0.16(-2.03%) |
Jan 22, 2016 | 7.944 | 8.167 | 7.929 | 8.063 | 1,490,053 | -0.07(-0.82%) |
Jan 21, 2016 | 7.848 | 8.226 | 7.803 | 8.130 | 2,825,534 | +1.14(+16.37%) |
Jan 20, 2016 | 6.987 | 7.031 | 6.816 | 6.987 | 815,300 | -0.15(-2.08%) |
Jan 19, 2016 | 7.254 | 7.254 | 7.090 | 7.135 | 828,086 | -0.30(-4.00%) |
Jan 15, 2016 | 7.484 | 7.432 | 7.432 | 7.432 | 740,240 | -0.28(-3.66%) |
Jan 14, 2016 | 7.618 | 7.766 | 7.491 | 7.714 | 1,214,012 | +0.39(+5.38%) |
Jan 13, 2016 | 7.521 | 7.547 | 7.313 | 7.321 | 980,279 | -0.10(-1.40%) |
Jan 12, 2016 | 7.514 | 7.521 | 7.358 | 7.425 | 1,217,988 | +0.05(+0.70%) |
Jan 11, 2016 | 7.477 | 7.492 | 7.313 | 7.373 | 758,069 | -0.04(-0.60%) |
Jan 08, 2016 | 7.499 | 7.536 | 7.402 | 7.417 | 701,799 | -0.08(-1.09%) |
Jan 07, 2016 | 7.566 | 7.595 | 7.491 | 7.499 | 760,422 | -0.23(-2.98%) |
Jan 06, 2016 | 7.714 | 7.774 | 7.707 | 7.729 | 799,201 | -0.17(-2.16%) |
Jan 05, 2016 | 7.907 | 7.937 | 7.826 | 7.900 | 738,386 | -0.02(-0.28%) |