Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.969 | 8.001 | 7.684 | 7.728 | 3,141,792 | -0.23(-2.88%) |
Mar 30, 2016 | 7.913 | 8.111 | 7.901 | 7.957 | 3,502,396 | +0.14(+1.82%) |
Mar 29, 2016 | 7.641 | 7.892 | 7.622 | 7.814 | 2,653,106 | +0.12(+1.61%) |
Mar 28, 2016 | 7.684 | 7.734 | 7.499 | 7.691 | 2,036,677 | +0.28(+3.84%) |
Mar 24, 2016 | 7.325 | 7.406 | 7.406 | 7.406 | 3,501,336 | +0.02(+0.25%) |
Mar 23, 2016 | 7.616 | 7.622 | 7.363 | 7.387 | 2,503,321 | -0.38(-4.86%) |
Mar 22, 2016 | 7.684 | 7.783 | 7.561 | 7.765 | 4,825,406 | +0.04(+0.48%) |
Mar 21, 2016 | 7.604 | 7.805 | 7.579 | 7.728 | 5,219,395 | +0.15(+2.04%) |
Mar 18, 2016 | 7.585 | 7.635 | 7.465 | 7.573 | 8,782,289 | +0.10(+1.32%) |
Mar 17, 2016 | 7.406 | 7.517 | 7.196 | 7.474 | 4,013,493 | +0.41(+5.78%) |
Mar 16, 2016 | 6.670 | 7.072 | 6.670 | 7.066 | 3,301,490 | +0.32(+4.77%) |
Mar 15, 2016 | 6.713 | 6.812 | 6.564 | 6.744 | 2,968,527 | -0.20(-2.85%) |
Mar 14, 2016 | 7.016 | 7.084 | 6.899 | 6.942 | 2,481,243 | -0.14(-2.01%) |
Mar 11, 2016 | 6.973 | 7.090 | 6.905 | 7.084 | 2,970,790 | +0.14(+1.96%) |
Mar 10, 2016 | 6.769 | 6.973 | 6.738 | 6.948 | 5,411,056 | +0.15(+2.28%) |
Mar 09, 2016 | 6.781 | 6.837 | 6.738 | 6.793 | 3,808,182 | +0.11(+1.57%) |
Mar 08, 2016 | 6.800 | 6.812 | 6.602 | 6.688 | 4,968,213 | +0.04(+0.56%) |
Mar 07, 2016 | 6.608 | 6.657 | 6.552 | 6.651 | 2,578,165 | +0.02(+0.28%) |
Mar 04, 2016 | 6.806 | 6.936 | 6.552 | 6.633 | 6,582,629 | +0.15(+2.39%) |
Mar 03, 2016 | 6.360 | 6.552 | 6.336 | 6.478 | 2,814,854 | +0.27(+4.39%) |
Mar 02, 2016 | 6.113 | 6.264 | 6.094 | 6.206 | 3,220,202 | +0.07(+1.11%) |
Mar 01, 2016 | 5.977 | 6.187 | 5.955 | 6.138 | 3,475,899 | +0.23(+3.97%) |
Feb 29, 2016 | 5.761 | 5.983 | 5.725 | 5.903 | 4,666,661 | +0.22(+3.90%) |
Feb 26, 2016 | 5.826 | 5.829 | 5.638 | 5.681 | 3,158,093 | +0.00(+0.00%) |
Feb 25, 2016 | 5.829 | 5.848 | 5.577 | 5.681 | 3,173,586 | +0.08(+1.43%) |
Feb 24, 2016 | 5.564 | 5.632 | 5.484 | 5.601 | 1,917,534 | -0.17(-2.88%) |
Feb 23, 2016 | 5.848 | 5.879 | 5.721 | 5.768 | 3,150,378 | -0.14(-2.40%) |
Feb 22, 2016 | 5.885 | 5.971 | 5.854 | 5.909 | 2,796,663 | +0.23(+4.01%) |
Feb 19, 2016 | 5.700 | 5.718 | 5.647 | 5.681 | 1,907,924 | -0.06(-1.07%) |
Feb 18, 2016 | 5.688 | 5.774 | 5.651 | 5.743 | 2,153,786 | +0.00(+0.00%) |
Feb 17, 2016 | 5.669 | 5.891 | 5.651 | 5.743 | 3,062,019 | +0.19(+3.44%) |
Feb 16, 2016 | 5.423 | 5.558 | 5.373 | 5.552 | 3,525,182 | +0.14(+2.62%) |
Feb 12, 2016 | 5.269 | 5.410 | 5.410 | 5.410 | 2,384,120 | +0.18(+3.54%) |
Feb 11, 2016 | 5.275 | 5.330 | 5.145 | 5.225 | 2,243,578 | -0.17(-3.20%) |
Feb 10, 2016 | 5.484 | 5.523 | 5.392 | 5.398 | 1,947,802 | -0.05(-0.91%) |
Feb 09, 2016 | 5.416 | 5.527 | 5.367 | 5.447 | 2,411,210 | -0.06(-1.12%) |
Feb 08, 2016 | 5.577 | 5.577 | 5.423 | 5.509 | 1,523,342 | -0.14(-2.40%) |
Feb 05, 2016 | 5.626 | 5.688 | 5.589 | 5.644 | 2,814,225 | -0.01(-0.11%) |
Feb 04, 2016 | 5.583 | 5.681 | 5.530 | 5.651 | 2,741,337 | +0.18(+3.38%) |
Feb 03, 2016 | 5.361 | 5.478 | 5.235 | 5.466 | 3,358,973 | +0.28(+5.47%) |
Feb 02, 2016 | 5.275 | 5.281 | 5.084 | 5.182 | 4,408,820 | -0.22(-4.00%) |
Feb 01, 2016 | 5.287 | 5.398 | 5.262 | 5.398 | 1,951,537 | +0.02(+0.46%) |
Jan 29, 2016 | 5.219 | 5.379 | 5.188 | 5.373 | 2,839,827 | +0.24(+4.68%) |
Jan 28, 2016 | 5.232 | 5.244 | 5.096 | 5.133 | 1,719,607 | -0.07(-1.30%) |
Jan 27, 2016 | 5.121 | 5.269 | 5.114 | 5.201 | 2,422,703 | +0.08(+1.56%) |
Jan 26, 2016 | 5.022 | 5.121 | 4.991 | 5.121 | 2,794,334 | +0.06(+1.22%) |
Jan 25, 2016 | 5.133 | 5.201 | 5.047 | 5.059 | 2,008,431 | -0.08(-1.56%) |
Jan 22, 2016 | 5.065 | 5.210 | 5.059 | 5.139 | 2,647,944 | +0.22(+4.51%) |
Jan 21, 2016 | 4.825 | 5.028 | 4.819 | 4.917 | 4,550,439 | -0.08(-1.60%) |
Jan 20, 2016 | 4.880 | 5.019 | 4.754 | 4.997 | 4,904,687 | -0.01(-0.25%) |
Jan 19, 2016 | 5.022 | 5.065 | 4.979 | 5.010 | 2,841,056 | -0.02(-0.37%) |
Jan 15, 2016 | 5.022 | 5.028 | 5.028 | 5.028 | 3,918,032 | -0.15(-2.86%) |
Jan 14, 2016 | 4.997 | 5.238 | 4.997 | 5.176 | 4,326,797 | +0.11(+2.19%) |
Jan 13, 2016 | 5.176 | 5.321 | 5.065 | 5.065 | 4,157,132 | -0.07(-1.44%) |
Jan 12, 2016 | 5.090 | 5.145 | 5.028 | 5.139 | 2,924,437 | +0.09(+1.71%) |
Jan 11, 2016 | 5.164 | 5.179 | 4.991 | 5.053 | 2,821,862 | +0.05(+0.99%) |
Jan 08, 2016 | 5.164 | 5.188 | 4.991 | 5.004 | 3,583,007 | -0.13(-2.52%) |
Jan 07, 2016 | 5.170 | 5.238 | 5.044 | 5.133 | 5,647,285 | -0.23(-4.25%) |
Jan 06, 2016 | 5.367 | 5.475 | 5.330 | 5.361 | 4,996,987 | -0.10(-1.92%) |
Jan 05, 2016 | 5.503 | 5.521 | 5.399 | 5.466 | 3,868,228 | -0.03(-0.56%) |