Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.430 | 9.670 | 9.240 | 9.250 | 78,389 | -0.19(-1.96%) |
Mar 30, 2016 | 9.230 | 9.500 | 9.090 | 9.435 | 75,989 | +0.27(+2.89%) |
Mar 29, 2016 | 9.263 | 9.263 | 8.625 | 9.170 | 55,018 | +0.20(+2.23%) |
Mar 28, 2016 | 8.990 | 9.100 | 8.450 | 8.970 | 106,328 | +0.09(+1.01%) |
Mar 24, 2016 | 9.200 | 8.880 | 8.880 | 8.880 | 70,500 | -0.41(-4.41%) |
Mar 23, 2016 | 9.750 | 10.13 | 9.110 | 9.290 | 278,259 | -0.18(-1.90%) |
Mar 22, 2016 | 8.570 | 9.520 | 8.485 | 9.470 | 183,237 | +1.02(+12.07%) |
Mar 21, 2016 | 8.260 | 8.570 | 8.080 | 8.450 | 73,674 | +0.31(+3.81%) |
Mar 18, 2016 | 7.490 | 8.229 | 7.400 | 8.140 | 111,891 | +0.61(+8.10%) |
Mar 17, 2016 | 7.310 | 7.640 | 7.300 | 7.530 | 50,663 | +0.23(+3.15%) |
Mar 16, 2016 | 7.570 | 7.800 | 7.277 | 7.300 | 111,510 | -0.42(-5.44%) |
Mar 15, 2016 | 8.340 | 8.570 | 7.630 | 7.720 | 134,035 | -0.84(-9.81%) |
Mar 14, 2016 | 8.040 | 8.680 | 8.000 | 8.560 | 98,692 | +0.53(+6.60%) |
Mar 11, 2016 | 7.670 | 8.090 | 7.660 | 8.030 | 55,772 | +0.41(+5.45%) |
Mar 10, 2016 | 7.750 | 7.970 | 7.500 | 7.615 | 80,872 | -0.12(-1.61%) |
Mar 09, 2016 | 7.680 | 7.860 | 7.430 | 7.740 | 60,107 | +0.15(+1.99%) |
Mar 08, 2016 | 8.240 | 8.240 | 7.540 | 7.589 | 93,998 | -0.49(-6.08%) |
Mar 07, 2016 | 7.460 | 8.200 | 7.420 | 8.080 | 144,141 | +0.61(+8.17%) |
Mar 04, 2016 | 7.340 | 7.580 | 7.270 | 7.470 | 105,066 | +0.17(+2.33%) |
Mar 03, 2016 | 7.250 | 7.540 | 7.250 | 7.300 | 69,226 | +0.10(+1.39%) |
Mar 02, 2016 | 7.360 | 7.750 | 7.180 | 7.200 | 173,606 | -0.06(-0.89%) |
Mar 01, 2016 | 7.830 | 7.830 | 7.250 | 7.265 | 203,992 | -0.43(-5.53%) |
Feb 29, 2016 | 8.370 | 8.380 | 7.550 | 7.690 | 162,012 | -0.55(-6.67%) |
Feb 26, 2016 | 7.320 | 8.500 | 7.250 | 8.240 | 299,750 | +0.95(+12.95%) |
Feb 25, 2016 | 7.500 | 7.870 | 7.170 | 7.295 | 136,959 | -0.16(-2.08%) |
Feb 24, 2016 | 7.520 | 7.700 | 7.120 | 7.450 | 73,972 | -0.13(-1.72%) |
Feb 23, 2016 | 7.820 | 8.110 | 7.490 | 7.580 | 69,920 | -0.26(-3.32%) |
Feb 22, 2016 | 7.630 | 7.980 | 7.560 | 7.840 | 36,915 | +0.30(+3.98%) |
Feb 19, 2016 | 8.120 | 8.150 | 7.370 | 7.540 | 76,704 | -0.35(-4.44%) |
Feb 18, 2016 | 8.100 | 8.388 | 7.850 | 7.890 | 34,734 | -0.27(-3.31%) |
Feb 17, 2016 | 7.820 | 8.240 | 7.650 | 8.160 | 222,986 | +0.66(+8.80%) |
Feb 16, 2016 | 6.620 | 7.660 | 6.620 | 7.500 | 181,211 | +0.50(+7.14%) |
Feb 12, 2016 | 6.920 | 7.000 | 7.000 | 7.000 | 104,900 | +0.08(+1.16%) |
Feb 11, 2016 | 7.000 | 7.410 | 6.790 | 6.920 | 89,079 | -0.26(-3.62%) |
Feb 10, 2016 | 7.541 | 7.720 | 7.180 | 7.180 | 54,286 | -0.29(-3.88%) |
Feb 09, 2016 | 7.300 | 7.548 | 7.180 | 7.470 | 52,312 | +0.18(+2.47%) |
Feb 08, 2016 | 7.530 | 7.710 | 7.180 | 7.290 | 64,661 | -0.62(-7.84%) |
Feb 05, 2016 | 8.610 | 8.890 | 7.610 | 7.910 | 99,718 | -0.70(-8.13%) |
Feb 04, 2016 | 8.560 | 8.790 | 7.750 | 8.610 | 38,682 | +0.42(+5.13%) |
Feb 03, 2016 | 8.000 | 8.200 | 7.510 | 8.190 | 46,121 | +0.26(+3.28%) |
Feb 02, 2016 | 7.590 | 8.110 | 7.500 | 7.930 | 80,682 | +0.14(+1.80%) |
Feb 01, 2016 | 8.060 | 8.160 | 7.500 | 7.790 | 69,109 | -0.25(-3.11%) |
Jan 29, 2016 | 8.210 | 8.500 | 7.870 | 8.040 | 95,979 | -0.25(-3.02%) |
Jan 28, 2016 | 9.050 | 9.212 | 8.150 | 8.290 | 65,339 | -0.63(-7.06%) |
Jan 27, 2016 | 9.200 | 9.200 | 8.710 | 8.920 | 67,052 | -0.16(-1.76%) |
Jan 26, 2016 | 9.360 | 9.360 | 8.660 | 9.080 | 41,563 | -0.17(-1.84%) |
Jan 25, 2016 | 9.180 | 9.482 | 9.010 | 9.250 | 34,904 | +0.06(+0.65%) |
Jan 22, 2016 | 8.360 | 9.610 | 8.130 | 9.190 | 168,496 | +0.86(+10.32%) |
Jan 21, 2016 | 8.310 | 8.500 | 8.000 | 8.330 | 107,525 | +0.13(+1.59%) |
Jan 20, 2016 | 7.520 | 8.280 | 7.160 | 8.200 | 138,966 | +0.30(+3.80%) |
Jan 19, 2016 | 8.660 | 8.660 | 7.850 | 7.900 | 62,904 | -0.44(-5.28%) |
Jan 15, 2016 | 7.920 | 8.340 | 8.340 | 8.340 | 127,700 | +0.15(+1.83%) |
Jan 14, 2016 | 8.580 | 8.880 | 7.980 | 8.190 | 456,655 | -0.36(-4.21%) |
Jan 13, 2016 | 9.500 | 9.870 | 8.396 | 8.550 | 62,177 | -0.83(-8.85%) |
Jan 12, 2016 | 9.980 | 10.29 | 9.100 | 9.380 | 76,715 | -0.57(-5.73%) |
Jan 11, 2016 | 11.33 | 11.33 | 9.320 | 9.950 | 116,933 | -1.21(-10.84%) |
Jan 08, 2016 | 11.19 | 11.25 | 10.79 | 11.16 | 98,553 | -0.02(-0.18%) |
Jan 07, 2016 | 11.45 | 11.45 | 9.940 | 11.18 | 136,517 | -0.31(-2.70%) |
Jan 06, 2016 | 12.22 | 12.33 | 11.12 | 11.49 | 74,049 | -0.95(-7.64%) |
Jan 05, 2016 | 12.68 | 13.24 | 12.27 | 12.44 | 70,914 | -0.06(-0.48%) |