Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.402 | 10.05 | 9.313 | 9.956 | 44,984,048 | +0.55(+5.79%) |
Mar 30, 2016 | 9.590 | 9.653 | 9.152 | 9.411 | 24,932,360 | +0.12(+1.25%) |
Mar 29, 2016 | 8.866 | 9.358 | 8.732 | 9.295 | 26,759,238 | +0.21(+2.36%) |
Mar 28, 2016 | 9.232 | 9.331 | 8.768 | 9.081 | 25,293,058 | -0.12(-1.26%) |
Mar 24, 2016 | 8.732 | 9.197 | 9.197 | 9.197 | 32,423,500 | +0.09(+0.98%) |
Mar 23, 2016 | 10.11 | 10.04 | 9.049 | 9.107 | 34,986,164 | -1.00(-9.90%) |
Mar 22, 2016 | 10.06 | 10.35 | 10.05 | 10.11 | 25,652,296 | -0.11(-1.05%) |
Mar 21, 2016 | 10.25 | 10.58 | 10.06 | 10.22 | 29,739,326 | -0.18(-1.72%) |
Mar 18, 2016 | 10.47 | 10.62 | 10.01 | 10.39 | 46,140,488 | +0.16(+1.57%) |
Mar 17, 2016 | 10.47 | 10.50 | 10.11 | 10.23 | 34,423,884 | -0.06(-0.61%) |
Mar 16, 2016 | 10.36 | 10.57 | 9.912 | 10.30 | 36,460,628 | +0.19(+1.86%) |
Mar 15, 2016 | 9.697 | 10.11 | 9.474 | 10.11 | 26,750,116 | +0.20(+1.98%) |
Mar 14, 2016 | 9.706 | 10.12 | 9.544 | 9.912 | 31,825,766 | -0.06(-0.63%) |
Mar 11, 2016 | 9.956 | 10.14 | 9.787 | 9.974 | 35,632,788 | +0.51(+5.38%) |
Mar 10, 2016 | 9.215 | 9.492 | 8.955 | 9.465 | 38,032,308 | +0.10(+1.05%) |
Mar 09, 2016 | 9.393 | 9.545 | 9.009 | 9.367 | 34,528,060 | +0.32(+3.56%) |
Mar 08, 2016 | 9.688 | 9.715 | 8.866 | 9.045 | 39,812,460 | -0.81(-8.25%) |
Mar 07, 2016 | 9.939 | 10.36 | 9.581 | 9.858 | 64,324,712 | +0.03(+0.27%) |
Mar 04, 2016 | 9.259 | 9.438 | 9.009 | 9.831 | 97,338,656 | +0.92(+10.33%) |
Mar 03, 2016 | 8.071 | 8.938 | 8.020 | 8.911 | 73,210,784 | +0.78(+9.56%) |
Mar 02, 2016 | 7.096 | 8.178 | 7.061 | 8.133 | 83,374,496 | +1.02(+14.32%) |
Mar 01, 2016 | 7.338 | 7.213 | 6.757 | 7.114 | 306,532,416 | -0.22(-3.05%) |
Feb 29, 2016 | 7.588 | 7.624 | 7.123 | 7.338 | 42,876,520 | +0.16(+2.24%) |
Feb 26, 2016 | 6.927 | 7.329 | 6.784 | 7.177 | 40,750,656 | +0.57(+8.66%) |
Feb 25, 2016 | 6.480 | 6.641 | 6.221 | 6.605 | 23,273,010 | +0.15(+2.35%) |
Feb 24, 2016 | 6.033 | 6.480 | 5.952 | 6.453 | 21,028,222 | +0.17(+2.70%) |
Feb 23, 2016 | 6.524 | 6.667 | 6.167 | 6.283 | 31,389,344 | -0.41(-6.14%) |
Feb 22, 2016 | 6.229 | 6.703 | 6.127 | 6.694 | 38,661,980 | +0.68(+11.29%) |
Feb 19, 2016 | 6.122 | 6.149 | 5.863 | 6.015 | 43,283,360 | -0.18(-2.89%) |
Feb 18, 2016 | 6.793 | 6.810 | 5.988 | 6.194 | 61,524,644 | -0.43(-6.48%) |
Feb 17, 2016 | 6.855 | 6.900 | 6.033 | 6.623 | 71,153,328 | +0.01(+0.14%) |
Feb 16, 2016 | 6.936 | 7.007 | 6.417 | 6.614 | 25,087,172 | -0.08(-1.20%) |
Feb 12, 2016 | 6.453 | 6.694 | 6.694 | 6.694 | 34,044,748 | +0.43(+6.85%) |
Feb 11, 2016 | 6.141 | 6.478 | 5.786 | 6.265 | 41,522,280 | -0.06(-0.98%) |
Feb 10, 2016 | 6.416 | 6.762 | 6.221 | 6.327 | 24,462,976 | -0.14(-2.19%) |
Feb 09, 2016 | 6.771 | 6.842 | 6.243 | 6.469 | 28,157,652 | -0.47(-6.78%) |
Feb 08, 2016 | 7.330 | 7.508 | 6.771 | 6.940 | 51,342,876 | -0.57(-7.57%) |
Feb 05, 2016 | 8.049 | 8.076 | 7.401 | 7.508 | 33,325,626 | -0.65(-7.94%) |
Feb 04, 2016 | 8.475 | 9.123 | 8.067 | 8.155 | 37,748,320 | -0.20(-2.44%) |
Feb 03, 2016 | 8.005 | 8.368 | 7.516 | 8.360 | 26,860,160 | +0.60(+7.78%) |
Feb 02, 2016 | 8.271 | 8.293 | 7.716 | 7.756 | 22,488,448 | -0.89(-10.27%) |
Feb 01, 2016 | 8.324 | 8.692 | 8.182 | 8.644 | 19,499,076 | +0.01(+0.10%) |
Jan 29, 2016 | 8.182 | 8.741 | 8.138 | 8.635 | 23,301,100 | +0.50(+6.11%) |
Jan 28, 2016 | 8.289 | 8.475 | 7.845 | 8.138 | 23,656,478 | +0.37(+4.80%) |
Jan 27, 2016 | 7.401 | 8.297 | 7.259 | 7.765 | 30,744,940 | +0.27(+3.55%) |
Jan 26, 2016 | 7.419 | 7.543 | 7.037 | 7.499 | 18,415,418 | +0.28(+3.81%) |
Jan 25, 2016 | 7.765 | 8.155 | 7.201 | 7.224 | 21,977,156 | -0.78(-9.76%) |
Jan 22, 2016 | 9.043 | 9.433 | 7.667 | 8.005 | 43,902,328 | +0.20(+2.62%) |
Jan 21, 2016 | 6.878 | 7.889 | 6.869 | 7.800 | 41,884,992 | +0.83(+11.83%) |
Jan 20, 2016 | 6.514 | 7.135 | 6.310 | 6.975 | 51,219,372 | +0.16(+2.34%) |
Jan 19, 2016 | 7.286 | 7.326 | 6.647 | 6.815 | 33,270,026 | -0.41(-5.65%) |
Jan 15, 2016 | 7.224 | 7.224 | 7.224 | 7.224 | 44,584,540 | -0.83(-10.25%) |
Jan 14, 2016 | 7.721 | 8.200 | 7.419 | 8.049 | 38,113,852 | +0.47(+6.21%) |
Jan 13, 2016 | 8.342 | 8.555 | 7.490 | 7.579 | 30,257,158 | -0.58(-7.07%) |
Jan 12, 2016 | 8.608 | 8.661 | 7.729 | 8.155 | 28,734,876 | -0.38(-4.47%) |
Jan 11, 2016 | 9.229 | 9.238 | 8.315 | 8.537 | 25,097,934 | -0.65(-7.05%) |
Jan 08, 2016 | 9.566 | 9.681 | 8.750 | 9.185 | 38,376,552 | -0.28(-3.00%) |
Jan 07, 2016 | 9.611 | 9.917 | 9.362 | 9.469 | 22,731,520 | -0.54(-5.41%) |
Jan 06, 2016 | 10.87 | 10.89 | 9.886 | 10.01 | 17,842,218 | -1.31(-11.60%) |
Jan 05, 2016 | 11.35 | 11.41 | 10.94 | 11.32 | 11,016,440 | -0.05(-0.47%) |