Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.269 | 8.325 | 8.116 | 8.218 | 22,414,640 | -0.07(-0.89%) |
Mar 30, 2016 | 8.214 | 8.304 | 8.172 | 8.292 | 22,766,304 | +0.11(+1.36%) |
Mar 29, 2016 | 8.051 | 8.195 | 7.982 | 8.181 | 12,786,110 | +0.06(+0.80%) |
Mar 28, 2016 | 8.102 | 8.188 | 7.982 | 8.116 | 11,929,042 | -0.03(-0.34%) |
Mar 24, 2016 | 8.070 | 8.144 | 8.144 | 8.144 | 19,136,230 | +0.05(+0.63%) |
Mar 23, 2016 | 8.121 | 8.144 | 7.922 | 8.093 | 24,667,698 | -0.02(-0.29%) |
Mar 22, 2016 | 8.070 | 8.380 | 8.037 | 8.116 | 24,418,660 | -0.09(-1.13%) |
Mar 21, 2016 | 8.033 | 8.316 | 8.019 | 8.209 | 23,148,810 | +0.18(+2.19%) |
Mar 18, 2016 | 7.959 | 8.149 | 7.917 | 8.033 | 66,799,620 | +0.08(+0.99%) |
Mar 17, 2016 | 7.940 | 8.033 | 7.861 | 7.954 | 23,447,182 | -0.01(-0.17%) |
Mar 16, 2016 | 7.745 | 7.986 | 7.694 | 7.968 | 26,997,768 | +0.19(+2.50%) |
Mar 15, 2016 | 7.583 | 7.824 | 7.532 | 7.773 | 30,061,880 | +0.17(+2.19%) |
Mar 14, 2016 | 7.509 | 7.681 | 7.435 | 7.606 | 20,862,650 | +0.04(+0.49%) |
Mar 11, 2016 | 7.416 | 7.620 | 7.416 | 7.569 | 33,837,244 | +0.20(+2.70%) |
Mar 10, 2016 | 7.208 | 7.514 | 7.194 | 7.370 | 30,818,886 | +0.19(+2.65%) |
Mar 09, 2016 | 7.110 | 7.340 | 7.092 | 7.180 | 23,880,250 | +0.12(+1.71%) |
Mar 08, 2016 | 7.300 | 7.319 | 7.048 | 7.059 | 26,601,926 | -0.34(-4.63%) |
Mar 07, 2016 | 7.013 | 7.412 | 6.981 | 7.402 | 39,864,984 | +0.27(+3.80%) |
Mar 04, 2016 | 6.882 | 7.316 | 6.845 | 7.131 | 72,251,120 | +0.85(+13.53%) |
Mar 03, 2016 | 6.425 | 6.443 | 6.138 | 6.281 | 21,674,272 | -0.14(-2.16%) |
Mar 02, 2016 | 6.180 | 6.489 | 6.166 | 6.420 | 21,686,932 | +0.29(+4.67%) |
Mar 01, 2016 | 6.198 | 6.221 | 6.046 | 6.134 | 18,087,866 | +0.00(+0.08%) |
Feb 29, 2016 | 6.147 | 6.226 | 6.097 | 6.129 | 27,542,358 | -0.08(-1.26%) |
Feb 26, 2016 | 6.365 | 6.374 | 6.074 | 6.207 | 23,437,330 | -0.11(-1.75%) |
Feb 25, 2016 | 6.212 | 6.332 | 6.115 | 6.318 | 26,154,460 | +0.07(+1.11%) |
Feb 24, 2016 | 6.004 | 6.268 | 5.923 | 6.249 | 28,637,588 | +0.20(+3.36%) |
Feb 23, 2016 | 6.337 | 6.383 | 5.930 | 6.046 | 31,712,454 | -0.33(-5.14%) |
Feb 22, 2016 | 6.351 | 6.411 | 6.268 | 6.374 | 23,205,672 | +0.06(+0.95%) |
Feb 19, 2016 | 6.240 | 6.346 | 6.120 | 6.314 | 20,383,278 | +0.06(+1.03%) |
Feb 18, 2016 | 6.027 | 6.328 | 6.014 | 6.249 | 25,405,796 | +0.24(+3.92%) |
Feb 17, 2016 | 5.723 | 6.067 | 5.713 | 6.014 | 18,761,900 | +0.32(+5.60%) |
Feb 16, 2016 | 5.732 | 5.769 | 5.667 | 5.695 | 25,931,442 | +0.02(+0.33%) |
Feb 12, 2016 | 5.773 | 5.676 | 5.676 | 5.676 | 22,840,744 | -0.05(-0.89%) |
Feb 11, 2016 | 5.806 | 5.852 | 5.549 | 5.727 | 21,292,442 | -0.21(-3.58%) |
Feb 10, 2016 | 5.898 | 6.037 | 5.870 | 5.940 | 12,953,281 | +0.06(+1.10%) |
Feb 09, 2016 | 5.713 | 5.940 | 5.686 | 5.875 | 14,477,071 | +0.10(+1.68%) |
Feb 08, 2016 | 6.004 | 6.027 | 5.713 | 5.778 | 32,078,134 | -0.32(-5.23%) |
Feb 05, 2016 | 6.323 | 6.351 | 6.020 | 6.097 | 28,639,546 | -0.30(-4.69%) |
Feb 04, 2016 | 6.147 | 6.415 | 6.147 | 6.397 | 14,071,455 | +0.22(+3.59%) |
Feb 03, 2016 | 6.309 | 6.360 | 6.055 | 6.175 | 16,353,219 | -0.04(-0.59%) |
Feb 02, 2016 | 6.328 | 6.452 | 6.171 | 6.212 | 20,953,010 | -0.16(-2.47%) |
Feb 01, 2016 | 6.314 | 6.411 | 6.249 | 6.369 | 20,676,150 | +0.01(+0.22%) |
Jan 29, 2016 | 6.194 | 6.411 | 6.189 | 6.355 | 24,599,918 | +0.26(+4.32%) |
Jan 28, 2016 | 6.212 | 6.328 | 6.037 | 6.092 | 21,379,338 | -0.09(-1.49%) |
Jan 27, 2016 | 6.249 | 6.286 | 5.983 | 6.184 | 40,021,220 | -0.10(-1.54%) |
Jan 26, 2016 | 6.166 | 6.339 | 6.166 | 6.281 | 23,223,404 | +0.12(+1.95%) |
Jan 25, 2016 | 6.138 | 6.258 | 6.060 | 6.161 | 24,213,492 | -0.00(-0.07%) |
Jan 22, 2016 | 5.866 | 6.203 | 5.866 | 6.166 | 33,061,186 | +0.43(+7.57%) |
Jan 21, 2016 | 5.542 | 5.792 | 5.459 | 5.732 | 36,218,484 | +0.16(+2.90%) |
Jan 20, 2016 | 5.542 | 5.635 | 5.408 | 5.570 | 36,027,760 | -0.12(-2.11%) |
Jan 19, 2016 | 5.856 | 5.903 | 5.635 | 5.690 | 27,984,490 | -0.10(-1.75%) |
Jan 15, 2016 | 5.820 | 5.792 | 5.792 | 5.792 | 42,716,788 | -0.21(-3.54%) |
Jan 14, 2016 | 5.889 | 6.083 | 5.843 | 6.004 | 28,909,802 | +0.12(+1.96%) |
Jan 13, 2016 | 6.166 | 6.166 | 5.787 | 5.889 | 38,366,976 | -0.24(-3.85%) |
Jan 12, 2016 | 6.166 | 6.198 | 6.046 | 6.124 | 26,973,856 | +0.00(+0.00%) |
Jan 11, 2016 | 6.203 | 6.332 | 6.037 | 6.124 | 32,716,818 | -0.13(-2.07%) |
Jan 08, 2016 | 6.360 | 6.475 | 6.147 | 6.254 | 35,577,088 | -0.08(-1.24%) |
Jan 07, 2016 | 6.697 | 6.725 | 6.307 | 6.332 | 42,965,844 | -0.50(-7.36%) |
Jan 06, 2016 | 6.753 | 6.928 | 6.702 | 6.836 | 24,497,494 | -0.11(-1.53%) |
Jan 05, 2016 | 6.988 | 7.043 | 6.900 | 6.942 | 22,270,092 | -0.05(-0.66%) |