Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.820 | 9.030 | 8.470 | 8.520 | 632,548 | -0.27(-3.07%) |
Mar 30, 2016 | 8.730 | 9.100 | 8.570 | 8.790 | 463,032 | +0.13(+1.50%) |
Mar 29, 2016 | 8.200 | 8.750 | 8.000 | 8.660 | 304,790 | +0.41(+4.97%) |
Mar 28, 2016 | 8.370 | 8.430 | 8.140 | 8.250 | 142,980 | -0.01(-0.12%) |
Mar 24, 2016 | 8.220 | 8.260 | 8.260 | 8.260 | 189,900 | -0.08(-0.96%) |
Mar 23, 2016 | 8.990 | 9.160 | 8.310 | 8.340 | 255,922 | -0.66(-7.33%) |
Mar 22, 2016 | 8.700 | 9.170 | 8.700 | 9.000 | 443,078 | +0.25(+2.86%) |
Mar 21, 2016 | 8.730 | 9.150 | 8.615 | 8.750 | 264,854 | -0.07(-0.79%) |
Mar 18, 2016 | 8.450 | 8.902 | 8.100 | 8.820 | 502,600 | +0.45(+5.38%) |
Mar 17, 2016 | 8.290 | 8.520 | 7.910 | 8.370 | 336,233 | +0.06(+0.72%) |
Mar 16, 2016 | 8.360 | 8.580 | 8.100 | 8.310 | 280,579 | -0.13(-1.54%) |
Mar 15, 2016 | 8.790 | 8.790 | 8.340 | 8.440 | 291,181 | -0.40(-4.52%) |
Mar 14, 2016 | 8.620 | 9.095 | 8.570 | 8.840 | 220,249 | +0.22(+2.55%) |
Mar 11, 2016 | 8.490 | 8.630 | 8.260 | 8.620 | 200,677 | +0.28(+3.36%) |
Mar 10, 2016 | 8.430 | 8.750 | 8.140 | 8.340 | 341,294 | -0.06(-0.77%) |
Mar 09, 2016 | 8.690 | 9.200 | 8.210 | 8.405 | 443,194 | -0.20(-2.27%) |
Mar 08, 2016 | 9.320 | 9.950 | 8.540 | 8.600 | 654,909 | -1.53(-15.10%) |
Mar 07, 2016 | 9.110 | 10.43 | 8.960 | 10.13 | 342,089 | +0.90(+9.75%) |
Mar 04, 2016 | 9.220 | 9.720 | 9.030 | 9.230 | 340,008 | +0.04(+0.44%) |
Mar 03, 2016 | 9.350 | 9.630 | 9.070 | 9.190 | 315,196 | -0.24(-2.55%) |
Mar 02, 2016 | 9.250 | 9.520 | 9.010 | 9.430 | 413,462 | +0.28(+3.06%) |
Mar 01, 2016 | 8.380 | 9.170 | 8.280 | 9.150 | 418,580 | +0.82(+9.84%) |
Feb 29, 2016 | 8.730 | 8.889 | 8.310 | 8.330 | 242,321 | -0.36(-4.14%) |
Feb 26, 2016 | 8.450 | 8.730 | 8.199 | 8.690 | 266,962 | +0.23(+2.72%) |
Feb 25, 2016 | 8.510 | 8.680 | 8.330 | 8.460 | 293,422 | -0.09(-1.05%) |
Feb 24, 2016 | 8.120 | 8.590 | 7.860 | 8.550 | 358,909 | +0.29(+3.51%) |
Feb 23, 2016 | 8.870 | 8.880 | 8.240 | 8.260 | 189,149 | -0.57(-6.46%) |
Feb 22, 2016 | 8.940 | 9.120 | 8.734 | 8.830 | 180,273 | +0.01(+0.11%) |
Feb 19, 2016 | 8.590 | 8.920 | 8.440 | 8.820 | 171,055 | +0.16(+1.85%) |
Feb 18, 2016 | 9.010 | 9.190 | 8.610 | 8.660 | 244,536 | -0.36(-3.99%) |
Feb 17, 2016 | 9.100 | 9.340 | 8.760 | 9.020 | 283,179 | +0.02(+0.22%) |
Feb 16, 2016 | 8.340 | 9.090 | 8.240 | 9.000 | 476,301 | +1.06(+13.35%) |
Feb 12, 2016 | 8.080 | 7.940 | 7.940 | 7.940 | 376,200 | -0.06(-0.75%) |
Feb 11, 2016 | 7.820 | 8.160 | 7.690 | 8.000 | 459,073 | +0.00(+0.00%) |
Feb 10, 2016 | 8.340 | 8.620 | 7.890 | 8.000 | 476,762 | -0.18(-2.20%) |
Feb 09, 2016 | 7.820 | 8.500 | 7.540 | 8.180 | 480,826 | +0.10(+1.24%) |
Feb 08, 2016 | 8.350 | 8.490 | 7.980 | 8.080 | 575,124 | -0.42(-4.94%) |
Feb 05, 2016 | 8.500 | 8.925 | 8.320 | 8.500 | 527,701 | -0.10(-1.16%) |
Feb 04, 2016 | 8.380 | 9.110 | 8.140 | 8.600 | 379,583 | +0.29(+3.49%) |
Feb 03, 2016 | 7.890 | 8.350 | 7.670 | 8.310 | 537,678 | +0.48(+6.13%) |
Feb 02, 2016 | 8.370 | 8.440 | 7.780 | 7.830 | 467,422 | -0.61(-7.23%) |
Feb 01, 2016 | 8.090 | 8.540 | 7.880 | 8.440 | 534,888 | +0.27(+3.30%) |
Jan 29, 2016 | 8.090 | 8.500 | 7.920 | 8.170 | 605,862 | +0.09(+1.11%) |
Jan 28, 2016 | 7.980 | 8.145 | 7.320 | 8.080 | 831,779 | +0.17(+2.15%) |
Jan 27, 2016 | 8.620 | 8.740 | 7.820 | 7.910 | 468,905 | -0.77(-8.87%) |
Jan 26, 2016 | 9.110 | 9.250 | 8.420 | 8.680 | 512,290 | -0.39(-4.30%) |
Jan 25, 2016 | 9.200 | 9.700 | 9.030 | 9.070 | 471,850 | -0.11(-1.20%) |
Jan 22, 2016 | 9.180 | 9.290 | 8.820 | 9.180 | 527,367 | +0.26(+2.91%) |
Jan 21, 2016 | 9.480 | 9.600 | 8.850 | 8.920 | 601,568 | -0.47(-5.01%) |
Jan 20, 2016 | 8.500 | 9.840 | 8.425 | 9.390 | 801,116 | +0.72(+8.30%) |
Jan 19, 2016 | 9.220 | 9.300 | 8.590 | 8.670 | 707,621 | -0.23(-2.58%) |
Jan 15, 2016 | 8.720 | 8.900 | 8.900 | 8.900 | 632,900 | -0.26(-2.84%) |
Jan 14, 2016 | 8.490 | 9.370 | 8.370 | 9.160 | 676,431 | +0.69(+8.15%) |
Jan 13, 2016 | 8.990 | 9.230 | 8.320 | 8.470 | 691,704 | -0.50(-5.57%) |
Jan 12, 2016 | 8.000 | 9.160 | 7.900 | 8.970 | 737,274 | +0.94(+11.71%) |
Jan 11, 2016 | 8.760 | 8.869 | 7.680 | 8.030 | 743,352 | -0.65(-7.49%) |
Jan 08, 2016 | 9.500 | 9.920 | 8.640 | 8.680 | 596,660 | -0.79(-8.34%) |
Jan 07, 2016 | 10.02 | 10.29 | 9.380 | 9.470 | 678,632 | -0.96(-9.20%) |
Jan 06, 2016 | 10.94 | 11.04 | 10.12 | 10.43 | 558,751 | -0.80(-7.12%) |
Jan 05, 2016 | 11.47 | 11.58 | 10.91 | 11.23 | 602,147 | -0.18(-1.58%) |