Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.690 | 7.990 | 7.320 | 7.330 | 46,642 | -0.13(-1.74%) |
Mar 30, 2016 | 7.250 | 7.500 | 7.220 | 7.460 | 35,318 | +0.31(+4.34%) |
Mar 29, 2016 | 6.810 | 7.270 | 6.310 | 7.150 | 66,201 | +0.22(+3.17%) |
Mar 28, 2016 | 6.400 | 7.410 | 6.400 | 6.930 | 155,566 | -0.32(-4.41%) |
Mar 24, 2016 | 7.000 | 7.250 | 7.250 | 7.250 | 19,900 | +0.17(+2.40%) |
Mar 23, 2016 | 7.410 | 7.490 | 6.950 | 7.080 | 39,690 | -0.17(-2.34%) |
Mar 22, 2016 | 7.410 | 7.540 | 7.250 | 7.250 | 27,390 | -0.16(-2.16%) |
Mar 21, 2016 | 7.630 | 7.630 | 7.225 | 7.410 | 49,814 | -0.25(-3.26%) |
Mar 18, 2016 | 7.804 | 7.804 | 7.660 | 7.660 | 27,263 | -0.18(-2.30%) |
Mar 17, 2016 | 7.960 | 7.960 | 7.720 | 7.840 | 10,081 | +0.02(+0.26%) |
Mar 16, 2016 | 8.027 | 8.027 | 7.800 | 7.820 | 23,575 | -0.33(-4.05%) |
Mar 15, 2016 | 8.300 | 8.300 | 8.080 | 8.150 | 9,621 | +0.22(+2.77%) |
Mar 14, 2016 | 8.300 | 8.700 | 7.900 | 7.930 | 53,499 | -0.24(-2.96%) |
Mar 11, 2016 | 8.080 | 8.360 | 8.060 | 8.171 | 28,446 | +0.16(+2.02%) |
Mar 10, 2016 | 7.990 | 8.060 | 7.950 | 8.010 | 2,225 | +0.09(+1.14%) |
Mar 09, 2016 | 8.000 | 8.060 | 7.900 | 7.920 | 28,498 | -0.11(-1.37%) |
Mar 08, 2016 | 8.256 | 8.450 | 8.010 | 8.030 | 19,068 | -0.33(-3.95%) |
Mar 07, 2016 | 8.399 | 8.630 | 8.280 | 8.360 | 9,735 | +0.14(+1.70%) |
Mar 04, 2016 | 8.242 | 8.367 | 8.242 | 8.220 | 6,898 | +0.17(+2.11%) |
Mar 03, 2016 | 7.160 | 8.980 | 7.060 | 8.050 | 35,926 | -1.15(-12.50%) |
Mar 02, 2016 | 9.010 | 9.270 | 9.010 | 9.200 | 30,849 | +0.28(+3.14%) |
Mar 01, 2016 | 8.971 | 9.050 | 8.893 | 8.920 | 29,943 | +0.07(+0.79%) |
Feb 29, 2016 | 8.872 | 8.950 | 8.820 | 8.850 | 10,733 | +0.08(+0.91%) |
Feb 26, 2016 | 8.818 | 9.000 | 8.770 | 8.770 | 5,790 | +0.11(+1.27%) |
Feb 25, 2016 | 8.600 | 9.010 | 8.600 | 8.660 | 2,754 | +0.04(+0.46%) |
Feb 24, 2016 | 8.550 | 8.745 | 8.534 | 8.620 | 16,577 | +0.10(+1.17%) |
Feb 23, 2016 | 8.450 | 8.530 | 8.450 | 8.520 | 13,116 | +0.12(+1.43%) |
Feb 22, 2016 | 8.350 | 8.450 | 8.350 | 8.400 | 6,485 | +0.20(+2.44%) |
Feb 19, 2016 | 8.320 | 8.460 | 8.200 | 8.200 | 11,118 | -0.05(-0.64%) |
Feb 18, 2016 | 8.539 | 8.539 | 8.253 | 8.253 | 5,195 | -0.05(-0.57%) |
Feb 17, 2016 | 8.550 | 8.550 | 8.300 | 8.300 | 2,374 | +0.10(+1.22%) |
Feb 16, 2016 | 8.390 | 8.390 | 8.200 | 8.200 | 854 | -0.10(-1.20%) |
Feb 12, 2016 | 8.310 | 8.300 | 8.300 | 8.300 | 2,300 | +0.17(+2.09%) |
Feb 11, 2016 | 8.050 | 8.230 | 8.050 | 8.130 | 2,515 | -0.21(-2.54%) |
Feb 10, 2016 | 8.230 | 8.345 | 8.180 | 8.342 | 3,954 | +0.16(+1.98%) |
Feb 09, 2016 | 8.220 | 8.240 | 8.130 | 8.180 | 24,512 | -0.07(-0.85%) |
Feb 08, 2016 | 8.630 | 8.630 | 8.180 | 8.250 | 13,815 | -0.43(-4.95%) |
Feb 05, 2016 | 8.661 | 8.730 | 8.600 | 8.680 | 7,426 | +0.00(+0.00%) |
Feb 04, 2016 | 8.830 | 8.830 | 8.650 | 8.680 | 4,236 | -0.07(-0.80%) |
Feb 03, 2016 | 8.860 | 8.860 | 8.690 | 8.750 | 4,700 | -0.05(-0.57%) |
Feb 02, 2016 | 8.610 | 8.860 | 8.600 | 8.800 | 2,840 | -0.06(-0.68%) |
Feb 01, 2016 | 8.770 | 8.900 | 8.770 | 8.860 | 8,022 | +0.10(+1.14%) |
Jan 29, 2016 | 8.790 | 8.920 | 8.760 | 8.760 | 15,168 | -0.12(-1.35%) |
Jan 28, 2016 | 8.750 | 8.880 | 8.620 | 8.880 | 12,576 | +0.17(+2.00%) |
Jan 27, 2016 | 8.652 | 8.880 | 8.600 | 8.706 | 7,661 | -0.01(-0.16%) |
Jan 26, 2016 | 8.700 | 8.800 | 8.656 | 8.720 | 17,968 | -0.03(-0.34%) |
Jan 25, 2016 | 8.480 | 8.770 | 8.450 | 8.750 | 12,159 | +0.30(+3.55%) |
Jan 22, 2016 | 8.207 | 8.450 | 8.207 | 8.450 | 5,084 | +0.34(+4.19%) |
Jan 21, 2016 | 8.370 | 8.370 | 8.100 | 8.110 | 17,270 | -0.14(-1.70%) |
Jan 20, 2016 | 8.250 | 8.470 | 8.089 | 8.250 | 8,345 | -0.13(-1.55%) |
Jan 19, 2016 | 8.650 | 8.650 | 8.360 | 8.380 | 6,257 | -0.05(-0.59%) |
Jan 15, 2016 | 8.590 | 8.430 | 8.430 | 8.430 | 11,500 | -0.09(-1.06%) |
Jan 14, 2016 | 8.760 | 8.760 | 8.480 | 8.520 | 10,850 | -0.16(-1.84%) |
Jan 13, 2016 | 9.050 | 9.050 | 8.590 | 8.680 | 8,829 | -0.30(-3.34%) |
Jan 12, 2016 | 9.135 | 9.135 | 8.950 | 8.980 | 2,433 | -0.01(-0.11%) |
Jan 11, 2016 | 9.180 | 9.269 | 8.930 | 8.990 | 13,806 | -0.19(-2.07%) |
Jan 08, 2016 | 9.250 | 9.390 | 9.180 | 9.180 | 3,356 | -0.10(-1.08%) |
Jan 07, 2016 | 9.290 | 9.360 | 9.181 | 9.280 | 2,217 | +0.07(+0.76%) |
Jan 06, 2016 | 9.565 | 9.620 | 9.180 | 9.210 | 5,322 | -0.26(-2.75%) |
Jan 05, 2016 | 9.519 | 9.720 | 9.410 | 9.470 | 7,465 | -0.19(-1.97%) |