Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.710 | 9.400 | 8.590 | 9.030 | 961,992 | +0.39(+4.51%) |
Mar 30, 2016 | 8.800 | 9.450 | 8.416 | 8.640 | 987,380 | -0.06(-0.69%) |
Mar 29, 2016 | 8.590 | 8.970 | 7.990 | 8.700 | 735,304 | +0.35(+4.19%) |
Mar 28, 2016 | 8.750 | 8.910 | 8.040 | 8.350 | 656,673 | -0.39(-4.46%) |
Mar 24, 2016 | 8.600 | 8.740 | 8.740 | 8.740 | 924,500 | +0.23(+2.70%) |
Mar 23, 2016 | 10.00 | 10.38 | 8.455 | 8.510 | 1,694,599 | -1.32(-13.43%) |
Mar 22, 2016 | 9.070 | 10.39 | 9.070 | 9.830 | 1,899,057 | +0.58(+6.27%) |
Mar 21, 2016 | 8.500 | 9.600 | 8.321 | 9.250 | 1,872,144 | +1.01(+12.26%) |
Mar 18, 2016 | 8.170 | 8.521 | 7.985 | 8.240 | 2,393,278 | +0.14(+1.73%) |
Mar 17, 2016 | 8.290 | 8.390 | 7.540 | 8.100 | 1,026,682 | -0.28(-3.34%) |
Mar 16, 2016 | 8.500 | 8.740 | 7.950 | 8.380 | 702,104 | +0.12(+1.45%) |
Mar 15, 2016 | 8.680 | 8.680 | 8.020 | 8.260 | 689,379 | -0.28(-3.28%) |
Mar 14, 2016 | 8.250 | 8.830 | 8.210 | 8.540 | 675,231 | +0.37(+4.53%) |
Mar 11, 2016 | 8.070 | 8.300 | 7.540 | 8.170 | 969,063 | +0.35(+4.48%) |
Mar 10, 2016 | 8.640 | 8.760 | 7.720 | 7.820 | 924,417 | -0.81(-9.39%) |
Mar 09, 2016 | 8.810 | 9.160 | 8.500 | 8.630 | 974,978 | +0.07(+0.82%) |
Mar 08, 2016 | 9.240 | 9.290 | 8.390 | 8.560 | 1,178,199 | -0.71(-7.66%) |
Mar 07, 2016 | 9.250 | 9.422 | 8.190 | 9.270 | 1,676,454 | +0.63(+7.29%) |
Mar 04, 2016 | 7.680 | 8.220 | 7.600 | 8.640 | 1,659,426 | +0.97(+12.65%) |
Mar 03, 2016 | 7.780 | 8.180 | 7.310 | 7.670 | 1,901,010 | +0.20(+2.68%) |
Mar 02, 2016 | 6.220 | 7.490 | 6.110 | 7.470 | 2,677,147 | +1.57(+26.61%) |
Mar 01, 2016 | 5.500 | 5.930 | 5.470 | 5.900 | 532,470 | +0.44(+8.06%) |
Feb 29, 2016 | 5.840 | 5.970 | 5.450 | 5.460 | 569,878 | -0.34(-5.86%) |
Feb 26, 2016 | 5.710 | 5.900 | 5.530 | 5.800 | 567,595 | +0.19(+3.39%) |
Feb 25, 2016 | 5.690 | 5.830 | 5.360 | 5.610 | 550,288 | -0.07(-1.23%) |
Feb 24, 2016 | 5.600 | 5.710 | 5.230 | 5.680 | 674,414 | -0.09(-1.56%) |
Feb 23, 2016 | 6.200 | 6.330 | 5.760 | 5.770 | 593,654 | -0.51(-8.12%) |
Feb 22, 2016 | 6.300 | 6.550 | 6.160 | 6.280 | 599,315 | +0.09(+1.45%) |
Feb 19, 2016 | 5.820 | 6.300 | 5.600 | 6.190 | 564,142 | +0.31(+5.27%) |
Feb 18, 2016 | 6.300 | 6.300 | 5.830 | 5.880 | 537,110 | -0.42(-6.67%) |
Feb 17, 2016 | 6.300 | 6.440 | 6.200 | 6.300 | 673,703 | +0.15(+2.44%) |
Feb 16, 2016 | 6.040 | 6.160 | 5.900 | 6.150 | 613,347 | +0.27(+4.59%) |
Feb 12, 2016 | 5.790 | 5.880 | 5.880 | 5.880 | 710,200 | +0.33(+5.95%) |
Feb 11, 2016 | 5.300 | 5.690 | 5.210 | 5.550 | 680,019 | +0.09(+1.65%) |
Feb 10, 2016 | 5.560 | 5.930 | 5.430 | 5.460 | 735,150 | -0.09(-1.62%) |
Feb 09, 2016 | 5.710 | 6.150 | 5.370 | 5.550 | 842,720 | -0.36(-6.09%) |
Feb 08, 2016 | 6.200 | 6.325 | 5.710 | 5.910 | 946,631 | -0.44(-6.93%) |
Feb 05, 2016 | 6.810 | 6.940 | 6.250 | 6.350 | 755,783 | -0.47(-6.89%) |
Feb 04, 2016 | 6.500 | 7.240 | 6.400 | 6.820 | 827,191 | +0.31(+4.76%) |
Feb 03, 2016 | 6.520 | 6.653 | 6.150 | 6.510 | 808,337 | -0.04(-0.61%) |
Feb 02, 2016 | 6.860 | 6.860 | 6.440 | 6.550 | 713,643 | -0.45(-6.43%) |
Feb 01, 2016 | 6.820 | 7.250 | 6.540 | 7.000 | 794,816 | +0.18(+2.64%) |
Jan 29, 2016 | 6.640 | 6.950 | 6.540 | 6.820 | 606,373 | +0.18(+2.71%) |
Jan 28, 2016 | 6.910 | 7.090 | 6.505 | 6.640 | 583,367 | -0.19(-2.78%) |
Jan 27, 2016 | 6.980 | 7.121 | 6.620 | 6.830 | 536,576 | -0.22(-3.12%) |
Jan 26, 2016 | 7.290 | 7.470 | 6.800 | 7.050 | 510,372 | -0.23(-3.16%) |
Jan 25, 2016 | 7.310 | 7.810 | 7.100 | 7.280 | 984,104 | -0.01(-0.14%) |
Jan 22, 2016 | 7.170 | 7.320 | 6.920 | 7.290 | 786,005 | +0.33(+4.74%) |
Jan 21, 2016 | 6.800 | 7.280 | 6.690 | 6.960 | 1,090,037 | +0.17(+2.50%) |
Jan 20, 2016 | 6.700 | 6.980 | 6.280 | 6.790 | 1,597,275 | -0.12(-1.74%) |
Jan 19, 2016 | 7.410 | 7.480 | 6.670 | 6.910 | 1,201,476 | -0.36(-4.95%) |
Jan 15, 2016 | 7.340 | 7.270 | 7.270 | 7.270 | 1,158,900 | -0.31(-4.09%) |
Jan 14, 2016 | 7.710 | 7.870 | 7.260 | 7.580 | 1,270,268 | -0.12(-1.56%) |
Jan 13, 2016 | 8.260 | 8.570 | 7.600 | 7.700 | 1,093,809 | -0.53(-6.44%) |
Jan 12, 2016 | 7.500 | 8.700 | 7.500 | 8.230 | 1,350,947 | +0.77(+10.32%) |
Jan 11, 2016 | 8.020 | 8.212 | 7.000 | 7.460 | 1,445,490 | -0.48(-6.05%) |
Jan 08, 2016 | 8.200 | 8.540 | 7.880 | 7.940 | 1,044,802 | -0.15(-1.85%) |
Jan 07, 2016 | 8.290 | 8.290 | 7.850 | 8.090 | 1,594,168 | -0.54(-6.26%) |
Jan 06, 2016 | 9.270 | 9.380 | 8.550 | 8.630 | 1,508,001 | -0.96(-10.01%) |
Jan 05, 2016 | 9.410 | 10.23 | 9.260 | 9.590 | 987,374 | +0.18(+1.91%) |