Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.390 | 8.740 | 8.380 | 8.720 | 871,365 | +0.34(+4.06%) |
Mar 30, 2016 | 8.840 | 8.840 | 8.350 | 8.380 | 577,284 | -0.33(-3.79%) |
Mar 29, 2016 | 8.260 | 8.750 | 8.241 | 8.710 | 823,597 | +0.47(+5.70%) |
Mar 28, 2016 | 8.320 | 8.440 | 8.010 | 8.240 | 554,609 | -0.01(-0.12%) |
Mar 24, 2016 | 8.080 | 8.250 | 8.250 | 8.250 | 617,300 | +0.18(+2.23%) |
Mar 23, 2016 | 8.640 | 8.640 | 8.010 | 8.070 | 948,060 | -0.63(-7.24%) |
Mar 22, 2016 | 8.750 | 8.835 | 8.490 | 8.700 | 490,785 | -0.08(-0.91%) |
Mar 21, 2016 | 9.130 | 9.230 | 8.710 | 8.780 | 589,133 | -0.35(-3.83%) |
Mar 18, 2016 | 8.990 | 9.330 | 8.980 | 9.130 | 815,633 | +0.22(+2.47%) |
Mar 17, 2016 | 8.580 | 8.970 | 8.490 | 8.910 | 770,998 | +0.31(+3.60%) |
Mar 16, 2016 | 8.240 | 8.620 | 8.040 | 8.600 | 736,188 | +0.30(+3.61%) |
Mar 15, 2016 | 8.650 | 8.650 | 8.250 | 8.300 | 676,752 | -0.39(-4.49%) |
Mar 14, 2016 | 8.840 | 8.873 | 8.420 | 8.690 | 731,953 | -0.21(-2.36%) |
Mar 11, 2016 | 8.150 | 8.980 | 8.130 | 8.900 | 1,205,139 | +0.91(+11.39%) |
Mar 10, 2016 | 8.270 | 8.370 | 7.760 | 7.990 | 680,177 | -0.24(-2.92%) |
Mar 09, 2016 | 8.170 | 8.250 | 7.910 | 8.230 | 978,156 | +0.13(+1.60%) |
Mar 08, 2016 | 8.380 | 8.440 | 8.010 | 8.100 | 716,826 | -0.34(-4.03%) |
Mar 07, 2016 | 8.190 | 8.475 | 8.150 | 8.440 | 556,358 | +0.24(+2.93%) |
Mar 04, 2016 | 8.330 | 8.490 | 8.120 | 8.200 | 678,555 | -0.14(-1.68%) |
Mar 03, 2016 | 7.940 | 8.440 | 7.940 | 8.340 | 842,606 | +0.37(+4.64%) |
Mar 02, 2016 | 7.740 | 8.040 | 7.710 | 7.970 | 1,061,854 | +0.21(+2.71%) |
Mar 01, 2016 | 7.460 | 7.810 | 7.300 | 7.760 | 862,198 | +0.44(+6.01%) |
Feb 29, 2016 | 7.380 | 7.570 | 7.220 | 7.320 | 760,975 | -0.11(-1.48%) |
Feb 26, 2016 | 7.500 | 7.650 | 7.250 | 7.430 | 711,306 | -0.02(-0.27%) |
Feb 25, 2016 | 7.220 | 7.480 | 7.080 | 7.450 | 962,451 | +0.23(+3.19%) |
Feb 24, 2016 | 6.850 | 7.270 | 6.720 | 7.220 | 713,819 | +0.20(+2.85%) |
Feb 23, 2016 | 7.070 | 7.150 | 6.820 | 7.020 | 1,093,191 | -0.12(-1.68%) |
Feb 22, 2016 | 6.750 | 7.170 | 6.730 | 7.140 | 1,637,961 | +0.47(+7.05%) |
Feb 19, 2016 | 6.900 | 6.960 | 6.660 | 6.670 | 722,874 | -0.25(-3.61%) |
Feb 18, 2016 | 7.030 | 7.070 | 6.660 | 6.920 | 947,747 | -0.06(-0.86%) |
Feb 17, 2016 | 7.160 | 7.340 | 6.968 | 6.980 | 1,195,430 | -0.13(-1.83%) |
Feb 16, 2016 | 6.770 | 7.170 | 6.635 | 7.110 | 1,118,225 | +0.40(+5.96%) |
Feb 12, 2016 | 6.720 | 6.710 | 6.710 | 6.710 | 1,141,500 | +0.19(+2.91%) |
Feb 11, 2016 | 6.820 | 6.860 | 6.475 | 6.520 | 1,615,448 | -0.42(-6.05%) |
Feb 10, 2016 | 6.940 | 7.110 | 6.610 | 6.940 | 1,870,952 | +0.44(+6.77%) |
Feb 09, 2016 | 6.210 | 6.490 | 6.110 | 6.500 | 1,738,182 | +0.18(+2.85%) |
Feb 08, 2016 | 6.680 | 6.700 | 6.070 | 6.320 | 2,198,815 | -0.30(-4.53%) |
Feb 05, 2016 | 8.340 | 8.410 | 6.610 | 6.620 | 3,892,556 | -1.98(-23.02%) |
Feb 04, 2016 | 8.340 | 9.630 | 8.330 | 8.600 | 2,429,103 | +0.56(+6.97%) |
Feb 03, 2016 | 7.900 | 8.040 | 7.290 | 8.040 | 1,403,799 | +0.23(+2.94%) |
Feb 02, 2016 | 8.380 | 8.380 | 7.780 | 7.810 | 1,052,277 | -0.68(-8.01%) |
Feb 01, 2016 | 8.540 | 8.570 | 8.280 | 8.490 | 871,822 | -0.06(-0.70%) |
Jan 29, 2016 | 8.700 | 8.920 | 8.500 | 8.550 | 1,221,178 | -0.10(-1.16%) |
Jan 28, 2016 | 8.940 | 9.320 | 8.580 | 8.650 | 765,222 | -0.07(-0.80%) |
Jan 27, 2016 | 9.150 | 9.350 | 8.630 | 8.720 | 996,314 | -0.52(-5.63%) |
Jan 26, 2016 | 8.680 | 9.360 | 8.520 | 9.240 | 758,560 | +0.61(+7.07%) |
Jan 25, 2016 | 8.910 | 8.990 | 8.560 | 8.630 | 586,653 | -0.31(-3.47%) |
Jan 22, 2016 | 8.840 | 9.400 | 8.770 | 8.940 | 726,984 | +0.31(+3.59%) |
Jan 21, 2016 | 8.000 | 8.820 | 7.810 | 8.630 | 1,030,097 | +0.71(+8.96%) |
Jan 20, 2016 | 8.360 | 8.450 | 7.340 | 7.920 | 1,860,910 | -0.70(-8.12%) |
Jan 19, 2016 | 9.400 | 9.400 | 8.540 | 8.620 | 1,254,082 | -0.61(-6.61%) |
Jan 15, 2016 | 8.680 | 9.230 | 9.230 | 9.230 | 1,169,400 | +0.02(+0.22%) |
Jan 14, 2016 | 8.970 | 9.355 | 8.623 | 9.210 | 1,288,652 | +0.35(+3.95%) |
Jan 13, 2016 | 9.530 | 9.830 | 8.810 | 8.860 | 1,361,859 | -0.67(-7.03%) |
Jan 12, 2016 | 9.720 | 9.850 | 9.250 | 9.530 | 628,689 | -0.04(-0.42%) |
Jan 11, 2016 | 9.810 | 9.960 | 9.430 | 9.570 | 981,719 | -0.16(-1.64%) |
Jan 08, 2016 | 10.38 | 10.41 | 9.650 | 9.730 | 1,051,862 | -0.61(-5.90%) |
Jan 07, 2016 | 10.50 | 10.91 | 10.24 | 10.34 | 1,019,836 | -0.53(-4.88%) |
Jan 06, 2016 | 11.22 | 11.30 | 10.60 | 10.87 | 1,009,781 | -0.49(-4.31%) |
Jan 05, 2016 | 11.61 | 11.75 | 11.28 | 11.36 | 550,397 | +0.06(+0.53%) |