Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.933 | 7.965 | 7.650 | 7.693 | 3,156,029 | -0.23(-2.88%) |
Mar 30, 2016 | 7.878 | 8.075 | 7.865 | 7.921 | 3,518,266 | +0.14(+1.82%) |
Mar 29, 2016 | 7.607 | 7.856 | 7.588 | 7.779 | 2,665,129 | +0.12(+1.61%) |
Mar 28, 2016 | 7.650 | 7.699 | 7.465 | 7.656 | 2,045,906 | +0.28(+3.84%) |
Mar 24, 2016 | 7.292 | 7.373 | 7.373 | 7.373 | 3,517,201 | +0.02(+0.25%) |
Mar 23, 2016 | 7.582 | 7.588 | 7.329 | 7.354 | 2,514,665 | -0.38(-4.86%) |
Mar 22, 2016 | 7.650 | 7.748 | 7.526 | 7.730 | 4,847,271 | +0.04(+0.48%) |
Mar 21, 2016 | 7.570 | 7.770 | 7.545 | 7.693 | 5,243,046 | +0.15(+2.04%) |
Mar 18, 2016 | 7.551 | 7.600 | 7.431 | 7.539 | 8,822,084 | +0.10(+1.32%) |
Mar 17, 2016 | 7.373 | 7.483 | 7.163 | 7.440 | 4,031,679 | +0.41(+5.78%) |
Mar 16, 2016 | 6.640 | 7.040 | 6.640 | 7.034 | 3,316,450 | +0.32(+4.77%) |
Mar 15, 2016 | 6.683 | 6.781 | 6.535 | 6.713 | 2,981,979 | -0.20(-2.85%) |
Mar 14, 2016 | 6.984 | 7.052 | 6.867 | 6.911 | 2,492,487 | -0.14(-2.01%) |
Mar 11, 2016 | 6.941 | 7.058 | 6.874 | 7.052 | 2,984,252 | +0.14(+1.96%) |
Mar 10, 2016 | 6.738 | 6.941 | 6.707 | 6.917 | 5,435,576 | +0.15(+2.28%) |
Mar 09, 2016 | 6.750 | 6.806 | 6.707 | 6.763 | 3,825,438 | +0.10(+1.57%) |
Mar 08, 2016 | 6.769 | 6.781 | 6.572 | 6.658 | 4,990,726 | +0.04(+0.56%) |
Mar 07, 2016 | 6.578 | 6.627 | 6.523 | 6.621 | 2,589,847 | +0.02(+0.28%) |
Mar 04, 2016 | 6.775 | 6.904 | 6.523 | 6.603 | 6,612,457 | +0.15(+2.39%) |
Mar 03, 2016 | 6.332 | 6.523 | 6.307 | 6.449 | 2,827,609 | +0.27(+4.39%) |
Mar 02, 2016 | 6.085 | 6.236 | 6.067 | 6.178 | 3,234,794 | +0.07(+1.11%) |
Mar 01, 2016 | 5.950 | 6.159 | 5.928 | 6.110 | 3,491,649 | +0.23(+3.97%) |
Feb 29, 2016 | 5.736 | 5.956 | 5.699 | 5.877 | 4,687,806 | +0.22(+3.90%) |
Feb 26, 2016 | 5.800 | 5.803 | 5.613 | 5.656 | 3,172,402 | +0.00(+0.00%) |
Feb 25, 2016 | 5.803 | 5.821 | 5.551 | 5.656 | 3,187,966 | +0.08(+1.43%) |
Feb 24, 2016 | 5.539 | 5.607 | 5.459 | 5.576 | 1,926,223 | -0.17(-2.88%) |
Feb 23, 2016 | 5.821 | 5.852 | 5.696 | 5.742 | 3,164,652 | -0.14(-2.40%) |
Feb 22, 2016 | 5.858 | 5.944 | 5.828 | 5.883 | 2,809,335 | +0.23(+4.01%) |
Feb 19, 2016 | 5.674 | 5.693 | 5.622 | 5.656 | 1,916,569 | -0.06(-1.07%) |
Feb 18, 2016 | 5.662 | 5.748 | 5.625 | 5.717 | 2,163,545 | +0.00(+0.00%) |
Feb 17, 2016 | 5.643 | 5.864 | 5.625 | 5.717 | 3,075,893 | +0.19(+3.44%) |
Feb 16, 2016 | 5.398 | 5.533 | 5.349 | 5.527 | 3,541,155 | +0.14(+2.62%) |
Feb 12, 2016 | 5.245 | 5.386 | 5.386 | 5.386 | 2,394,922 | +0.18(+3.54%) |
Feb 11, 2016 | 5.251 | 5.306 | 5.122 | 5.202 | 2,253,744 | -0.17(-3.20%) |
Feb 10, 2016 | 5.459 | 5.499 | 5.367 | 5.374 | 1,956,627 | -0.05(-0.91%) |
Feb 09, 2016 | 5.392 | 5.502 | 5.343 | 5.423 | 2,422,135 | -0.06(-1.12%) |
Feb 08, 2016 | 5.551 | 5.551 | 5.398 | 5.484 | 1,530,244 | -0.13(-2.40%) |
Feb 05, 2016 | 5.601 | 5.662 | 5.564 | 5.619 | 2,826,977 | -0.01(-0.11%) |
Feb 04, 2016 | 5.558 | 5.656 | 5.505 | 5.625 | 2,753,758 | +0.18(+3.38%) |
Feb 03, 2016 | 5.337 | 5.453 | 5.211 | 5.441 | 3,374,193 | +0.28(+5.47%) |
Feb 02, 2016 | 5.251 | 5.257 | 5.061 | 5.159 | 4,428,797 | -0.21(-4.00%) |
Feb 01, 2016 | 5.263 | 5.374 | 5.239 | 5.374 | 1,960,380 | +0.02(+0.46%) |
Jan 29, 2016 | 5.196 | 5.355 | 5.165 | 5.349 | 2,852,695 | +0.24(+4.68%) |
Jan 28, 2016 | 5.208 | 5.220 | 5.073 | 5.110 | 1,727,399 | -0.07(-1.30%) |
Jan 27, 2016 | 5.098 | 5.245 | 5.091 | 5.177 | 2,433,680 | +0.08(+1.56%) |
Jan 26, 2016 | 4.999 | 5.098 | 4.969 | 5.098 | 2,806,995 | +0.06(+1.22%) |
Jan 25, 2016 | 5.110 | 5.177 | 5.024 | 5.036 | 2,017,532 | -0.08(-1.56%) |
Jan 22, 2016 | 5.042 | 5.186 | 5.036 | 5.116 | 2,659,942 | +0.22(+4.51%) |
Jan 21, 2016 | 4.803 | 5.006 | 4.797 | 4.895 | 4,571,058 | -0.08(-1.60%) |
Jan 20, 2016 | 4.858 | 4.996 | 4.733 | 4.975 | 4,926,910 | -0.01(-0.25%) |
Jan 19, 2016 | 4.999 | 5.042 | 4.956 | 4.987 | 2,853,929 | -0.02(-0.37%) |
Jan 15, 2016 | 4.999 | 5.006 | 5.006 | 5.006 | 3,935,785 | -0.15(-2.86%) |
Jan 14, 2016 | 4.975 | 5.214 | 4.975 | 5.153 | 4,346,402 | +0.11(+2.19%) |
Jan 13, 2016 | 5.153 | 5.297 | 5.042 | 5.042 | 4,175,968 | -0.07(-1.44%) |
Jan 12, 2016 | 5.067 | 5.122 | 5.006 | 5.116 | 2,937,688 | +0.09(+1.71%) |
Jan 11, 2016 | 5.140 | 5.156 | 4.969 | 5.030 | 2,834,648 | +0.05(+0.99%) |
Jan 08, 2016 | 5.140 | 5.165 | 4.969 | 4.981 | 3,599,242 | -0.13(-2.52%) |
Jan 07, 2016 | 5.147 | 5.214 | 5.021 | 5.110 | 5,672,874 | -0.23(-4.25%) |
Jan 06, 2016 | 5.343 | 5.450 | 5.306 | 5.337 | 5,019,629 | -0.10(-1.92%) |
Jan 05, 2016 | 5.478 | 5.496 | 5.374 | 5.441 | 3,885,755 | -0.03(-0.56%) |