Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.430 | 9.600 | 9.390 | 9.390 | 109,407 | -0.05(-0.53%) |
Mar 30, 2016 | 9.310 | 9.550 | 9.280 | 9.440 | 60,862 | +0.07(+0.75%) |
Mar 29, 2016 | 8.990 | 9.470 | 8.959 | 9.370 | 78,401 | +0.27(+2.97%) |
Mar 28, 2016 | 9.130 | 9.190 | 8.990 | 9.100 | 49,929 | -0.03(-0.33%) |
Mar 24, 2016 | 9.020 | 9.130 | 9.130 | 9.130 | 100,800 | +0.03(+0.33%) |
Mar 23, 2016 | 9.360 | 9.370 | 8.870 | 9.100 | 128,652 | -0.31(-3.29%) |
Mar 22, 2016 | 9.410 | 9.510 | 9.120 | 9.410 | 33,019 | -0.01(-0.11%) |
Mar 21, 2016 | 9.780 | 9.880 | 9.240 | 9.420 | 128,030 | -0.43(-4.37%) |
Mar 18, 2016 | 9.680 | 9.870 | 9.220 | 9.850 | 209,539 | +0.23(+2.39%) |
Mar 17, 2016 | 9.400 | 9.760 | 9.280 | 9.620 | 53,340 | +0.15(+1.58%) |
Mar 16, 2016 | 9.510 | 9.770 | 8.930 | 9.470 | 63,340 | -0.10(-1.04%) |
Mar 15, 2016 | 9.880 | 9.900 | 9.550 | 9.570 | 67,986 | -0.38(-3.82%) |
Mar 14, 2016 | 10.08 | 10.20 | 9.880 | 9.950 | 62,899 | -0.25(-2.45%) |
Mar 11, 2016 | 9.650 | 10.23 | 9.650 | 10.20 | 75,512 | +0.38(+3.87%) |
Mar 10, 2016 | 9.820 | 10.06 | 9.770 | 9.820 | 53,587 | -0.16(-1.60%) |
Mar 09, 2016 | 10.03 | 10.14 | 9.700 | 9.980 | 57,501 | +0.00(+0.00%) |
Mar 08, 2016 | 10.17 | 10.19 | 9.800 | 9.980 | 80,793 | -0.24(-2.35%) |
Mar 07, 2016 | 9.900 | 10.27 | 9.400 | 10.22 | 69,745 | +0.25(+2.51%) |
Mar 04, 2016 | 9.970 | 10.13 | 9.760 | 9.970 | 130,457 | +0.04(+0.40%) |
Mar 03, 2016 | 10.29 | 10.35 | 9.700 | 9.930 | 59,552 | -0.35(-3.40%) |
Mar 02, 2016 | 9.990 | 10.43 | 9.480 | 10.28 | 59,802 | +0.32(+3.21%) |
Mar 01, 2016 | 10.15 | 10.19 | 9.600 | 9.960 | 80,185 | -0.13(-1.29%) |
Feb 29, 2016 | 10.48 | 10.54 | 9.600 | 10.09 | 67,230 | -0.38(-3.63%) |
Feb 26, 2016 | 10.38 | 10.56 | 9.995 | 10.47 | 61,878 | +0.17(+1.65%) |
Feb 25, 2016 | 10.16 | 10.48 | 10.00 | 10.30 | 64,591 | +0.16(+1.58%) |
Feb 24, 2016 | 8.140 | 10.25 | 8.140 | 10.14 | 203,520 | -0.09(-0.88%) |
Feb 23, 2016 | 10.28 | 10.69 | 10.22 | 10.23 | 84,026 | -0.11(-1.06%) |
Feb 22, 2016 | 10.57 | 10.67 | 10.33 | 10.34 | 56,999 | -0.11(-1.05%) |
Feb 19, 2016 | 10.28 | 10.57 | 10.28 | 10.45 | 49,604 | +0.15(+1.46%) |
Feb 18, 2016 | 10.46 | 10.59 | 10.26 | 10.30 | 55,840 | -0.17(-1.62%) |
Feb 17, 2016 | 10.29 | 10.62 | 10.29 | 10.47 | 91,208 | +0.24(+2.35%) |
Feb 16, 2016 | 9.950 | 10.33 | 9.670 | 10.23 | 74,280 | +0.40(+4.07%) |
Feb 12, 2016 | 9.640 | 9.830 | 9.830 | 9.830 | 91,100 | +0.28(+2.93%) |
Feb 11, 2016 | 9.290 | 9.700 | 9.260 | 9.550 | 77,646 | +0.02(+0.21%) |
Feb 10, 2016 | 9.540 | 9.950 | 9.430 | 9.530 | 84,989 | +0.04(+0.42%) |
Feb 09, 2016 | 9.270 | 9.720 | 9.260 | 9.490 | 56,185 | +0.06(+0.64%) |
Feb 08, 2016 | 9.680 | 9.680 | 8.880 | 9.430 | 90,569 | -0.37(-3.78%) |
Feb 05, 2016 | 10.03 | 10.04 | 9.650 | 9.800 | 91,482 | -0.28(-2.78%) |
Feb 04, 2016 | 10.09 | 10.35 | 10.00 | 10.08 | 56,917 | -0.02(-0.20%) |
Feb 03, 2016 | 10.36 | 10.55 | 9.250 | 10.10 | 66,338 | -0.13(-1.27%) |
Feb 02, 2016 | 10.41 | 10.96 | 9.670 | 10.23 | 80,459 | -0.39(-3.67%) |
Feb 01, 2016 | 10.44 | 10.74 | 10.32 | 10.62 | 110,851 | +0.13(+1.24%) |
Jan 29, 2016 | 10.04 | 10.54 | 10.01 | 10.49 | 202,528 | +0.49(+4.90%) |
Jan 28, 2016 | 9.960 | 10.16 | 9.760 | 10.00 | 145,749 | +0.22(+2.25%) |
Jan 27, 2016 | 10.05 | 10.11 | 9.620 | 9.780 | 130,616 | -0.37(-3.65%) |
Jan 26, 2016 | 9.990 | 10.32 | 9.785 | 10.15 | 97,940 | +0.24(+2.42%) |
Jan 25, 2016 | 10.14 | 10.51 | 9.860 | 9.910 | 73,155 | -0.39(-3.79%) |
Jan 22, 2016 | 10.21 | 10.36 | 10.14 | 10.30 | 154,322 | +0.35(+3.52%) |
Jan 21, 2016 | 9.880 | 10.28 | 9.820 | 9.950 | 114,811 | +0.07(+0.71%) |
Jan 20, 2016 | 9.560 | 10.00 | 9.320 | 9.880 | 97,428 | +0.15(+1.54%) |
Jan 19, 2016 | 10.20 | 10.25 | 9.490 | 9.730 | 198,032 | -0.37(-3.66%) |
Jan 15, 2016 | 9.900 | 10.10 | 10.10 | 10.10 | 193,700 | -0.12(-1.17%) |
Jan 14, 2016 | 9.900 | 10.30 | 9.750 | 10.22 | 80,627 | +0.39(+3.97%) |
Jan 13, 2016 | 10.10 | 10.25 | 9.770 | 9.830 | 93,470 | -0.24(-2.38%) |
Jan 12, 2016 | 10.12 | 10.27 | 9.870 | 10.07 | 115,856 | +0.05(+0.50%) |
Jan 11, 2016 | 10.11 | 10.19 | 9.900 | 10.02 | 176,036 | -0.08(-0.79%) |
Jan 08, 2016 | 10.00 | 10.28 | 9.820 | 10.10 | 237,972 | +0.18(+1.81%) |
Jan 07, 2016 | 9.830 | 9.980 | 9.730 | 9.920 | 128,452 | -0.12(-1.20%) |
Jan 06, 2016 | 10.08 | 10.23 | 10.02 | 10.04 | 71,937 | -0.23(-2.24%) |
Jan 05, 2016 | 10.27 | 10.36 | 10.05 | 10.27 | 73,848 | -0.01(-0.10%) |