Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.000 | 9.120 | 8.888 | 8.896 | 32,097 | -0.04(-0.44%) |
Mar 30, 2016 | 8.910 | 9.013 | 8.770 | 8.935 | 60,911 | +0.32(+3.76%) |
Mar 29, 2016 | 8.340 | 8.840 | 8.290 | 8.611 | 35,403 | +0.26(+3.10%) |
Mar 28, 2016 | 8.400 | 8.450 | 8.300 | 8.352 | 26,711 | -0.05(-0.57%) |
Mar 24, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.17(-1.98%) | |
Mar 23, 2016 | 8.677 | 8.950 | 8.570 | 8.570 | 70,260 | -0.11(-1.27%) |
Mar 22, 2016 | 8.660 | 8.680 | 8.200 | 8.680 | 65,484 | +0.02(+0.23%) |
Mar 21, 2016 | 9.150 | 9.250 | 8.500 | 8.660 | 64,211 | -0.56(-6.11%) |
Mar 18, 2016 | 9.290 | 9.338 | 8.752 | 9.223 | 48,277 | +0.02(+0.25%) |
Mar 17, 2016 | 8.694 | 9.381 | 8.650 | 9.200 | 107,338 | +0.70(+8.24%) |
Mar 16, 2016 | 8.017 | 8.600 | 8.000 | 8.500 | 66,509 | +0.60(+7.61%) |
Mar 15, 2016 | 8.010 | 8.050 | 7.800 | 7.899 | 37,054 | -0.11(-1.34%) |
Mar 14, 2016 | 7.600 | 8.020 | 7.580 | 8.006 | 88,141 | +0.52(+6.89%) |
Mar 11, 2016 | 7.310 | 7.502 | 7.310 | 7.490 | 43,447 | +0.20(+2.74%) |
Mar 10, 2016 | 7.440 | 7.500 | 7.214 | 7.290 | 28,179 | -0.18(-2.41%) |
Mar 09, 2016 | 7.459 | 7.500 | 7.250 | 7.470 | 22,470 | -0.00(-0.01%) |
Mar 08, 2016 | 7.440 | 7.550 | 7.237 | 7.471 | 24,187 | +0.06(+0.87%) |
Mar 07, 2016 | 7.509 | 7.590 | 7.180 | 7.406 | 47,615 | -0.08(-1.12%) |
Mar 04, 2016 | 7.510 | 7.610 | 6.750 | 7.490 | 60,271 | -0.07(-0.94%) |
Mar 03, 2016 | 7.300 | 7.580 | 7.300 | 7.561 | 22,329 | +0.18(+2.45%) |
Mar 02, 2016 | 6.950 | 7.380 | 6.950 | 7.380 | 34,829 | +0.24(+3.42%) |
Mar 01, 2016 | 7.200 | 7.206 | 6.851 | 7.136 | 22,246 | -0.03(-0.48%) |
Feb 29, 2016 | 7.126 | 7.280 | 6.980 | 7.170 | 25,883 | +0.14(+2.05%) |
Feb 26, 2016 | 6.703 | 7.090 | 6.690 | 7.026 | 16,010 | +0.40(+5.97%) |
Feb 25, 2016 | 6.620 | 6.753 | 6.470 | 6.630 | 12,263 | +0.07(+1.07%) |
Feb 24, 2016 | 6.340 | 6.670 | 6.250 | 6.560 | 52,862 | +0.18(+2.82%) |
Feb 23, 2016 | 6.900 | 7.040 | 6.288 | 6.380 | 37,324 | -0.58(-8.30%) |
Feb 22, 2016 | 7.500 | 7.841 | 6.900 | 6.958 | 55,659 | -0.33(-4.57%) |
Feb 19, 2016 | 6.880 | 7.400 | 6.880 | 7.291 | 50,153 | +0.37(+5.36%) |
Feb 18, 2016 | 6.400 | 6.946 | 6.260 | 6.920 | 49,108 | +0.66(+10.51%) |
Feb 17, 2016 | 5.720 | 6.270 | 5.680 | 6.262 | 45,075 | +0.61(+10.79%) |
Feb 16, 2016 | 5.610 | 5.704 | 5.520 | 5.652 | 39,172 | +0.13(+2.44%) |
Feb 12, 2016 | 5.517 | 5.517 | 5.517 | 0 | -0.00(-0.05%) | |
Feb 11, 2016 | 5.740 | 5.849 | 5.488 | 5.520 | 66,733 | -0.28(-4.83%) |
Feb 10, 2016 | 5.750 | 5.856 | 5.650 | 5.800 | 23,384 | +0.00(+0.00%) |
Feb 09, 2016 | 6.170 | 6.480 | 5.670 | 5.800 | 79,862 | -0.41(-6.60%) |
Feb 08, 2016 | 6.550 | 6.650 | 6.040 | 6.210 | 92,640 | -0.35(-5.31%) |
Feb 05, 2016 | 6.140 | 6.610 | 6.030 | 6.559 | 33,812 | +0.42(+6.81%) |
Feb 04, 2016 | 6.000 | 6.430 | 6.000 | 6.140 | 37,647 | +0.14(+2.34%) |
Feb 03, 2016 | 5.790 | 6.000 | 5.700 | 6.000 | 49,905 | +0.28(+4.90%) |
Feb 02, 2016 | 5.720 | 5.825 | 5.540 | 5.720 | 35,789 | -0.16(-2.74%) |
Feb 01, 2016 | 5.750 | 5.918 | 5.720 | 5.881 | 27,279 | +0.01(+0.12%) |
Jan 29, 2016 | 5.930 | 6.000 | 5.813 | 5.874 | 20,267 | -0.06(-0.94%) |
Jan 28, 2016 | 5.879 | 6.070 | 5.750 | 5.930 | 33,421 | +0.11(+1.88%) |
Jan 27, 2016 | 5.820 | 5.860 | 5.753 | 5.820 | 33,053 | +0.04(+0.69%) |
Jan 26, 2016 | 5.770 | 5.860 | 5.630 | 5.780 | 26,944 | +0.15(+2.61%) |
Jan 25, 2016 | 5.630 | 5.833 | 5.630 | 5.633 | 50,170 | -0.02(-0.30%) |
Jan 22, 2016 | 5.640 | 5.750 | 5.560 | 5.650 | 49,440 | +0.15(+2.73%) |
Jan 21, 2016 | 5.400 | 5.560 | 5.220 | 5.500 | 75,106 | +0.16(+3.00%) |
Jan 20, 2016 | 5.350 | 5.430 | 5.050 | 5.340 | 165,063 | -0.11(-2.07%) |
Jan 19, 2016 | 5.650 | 5.650 | 5.420 | 5.453 | 109,757 | -0.05(-0.96%) |
Jan 15, 2016 | 5.505 | 5.505 | 5.505 | 0 | -0.49(-8.24%) | |
Jan 14, 2016 | 5.970 | 6.010 | 5.900 | 6.000 | 58,572 | -0.01(-0.18%) |
Jan 13, 2016 | 5.740 | 6.092 | 5.740 | 6.011 | 186,403 | +0.18(+3.04%) |
Jan 12, 2016 | 5.920 | 5.920 | 5.640 | 5.833 | 147,327 | -0.10(-1.63%) |
Jan 11, 2016 | 6.300 | 5.810 | 5.930 | 163,470 | -0.37(-5.87%) | |
Jan 08, 2016 | 6.735 | 6.735 | 6.000 | 6.300 | 263,581 | -0.44(-6.57%) |
Jan 07, 2016 | 7.010 | 7.090 | 6.720 | 6.743 | 223,915 | -0.35(-4.90%) |
Jan 06, 2016 | 7.214 | 7.270 | 7.040 | 7.090 | 57,582 | -0.15(-2.06%) |
Jan 05, 2016 | 7.240 | 7.301 | 7.129 | 7.239 | 39,884 | +0.01(+0.12%) |