Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.720 | 8.080 | 7.610 | 7.930 | 2,215,951 | +0.14(+1.80%) |
Mar 30, 2016 | 7.890 | 8.300 | 7.600 | 7.790 | 2,353,113 | -0.10(-1.27%) |
Mar 29, 2016 | 7.450 | 7.990 | 7.230 | 7.890 | 2,881,351 | +0.17(+2.20%) |
Mar 28, 2016 | 7.960 | 7.992 | 7.260 | 7.720 | 3,136,270 | -0.20(-2.53%) |
Mar 24, 2016 | 7.780 | 7.920 | 7.920 | 7.920 | 4,012,600 | -0.20(-2.46%) |
Mar 23, 2016 | 8.590 | 8.720 | 8.030 | 8.120 | 2,412,460 | -0.63(-7.20%) |
Mar 22, 2016 | 8.840 | 8.905 | 8.460 | 8.750 | 2,361,619 | -0.07(-0.79%) |
Mar 21, 2016 | 8.700 | 9.090 | 8.620 | 8.820 | 1,963,139 | -0.08(-0.90%) |
Mar 18, 2016 | 8.850 | 9.799 | 8.350 | 8.900 | 8,776,865 | +0.34(+3.97%) |
Mar 17, 2016 | 7.820 | 8.800 | 7.770 | 8.560 | 4,479,244 | +0.87(+11.31%) |
Mar 16, 2016 | 7.670 | 8.140 | 7.450 | 7.690 | 3,839,639 | +0.12(+1.59%) |
Mar 15, 2016 | 7.400 | 7.600 | 6.950 | 7.570 | 2,541,844 | +0.08(+1.07%) |
Mar 14, 2016 | 7.230 | 7.660 | 7.070 | 7.490 | 3,514,412 | -0.41(-5.19%) |
Mar 11, 2016 | 8.070 | 8.230 | 7.664 | 7.900 | 4,923,115 | +0.10(+1.28%) |
Mar 10, 2016 | 7.830 | 7.880 | 7.261 | 7.800 | 4,794,481 | -0.19(-2.38%) |
Mar 09, 2016 | 7.770 | 8.220 | 7.300 | 7.990 | 3,204,599 | +0.56(+7.54%) |
Mar 08, 2016 | 8.420 | 8.800 | 7.175 | 7.430 | 9,597,745 | -1.24(-14.30%) |
Mar 07, 2016 | 7.920 | 8.860 | 7.620 | 8.670 | 10,925,413 | +0.81(+10.31%) |
Mar 04, 2016 | 6.790 | 7.980 | 6.250 | 7.860 | 9,367,307 | +1.25(+18.91%) |
Mar 03, 2016 | 5.910 | 6.770 | 5.802 | 6.610 | 5,388,985 | +0.70(+11.84%) |
Mar 02, 2016 | 5.020 | 6.090 | 4.890 | 5.910 | 5,338,005 | +0.86(+17.03%) |
Mar 01, 2016 | 5.100 | 5.200 | 4.870 | 5.050 | 4,616,064 | -0.06(-1.17%) |
Feb 29, 2016 | 4.930 | 5.350 | 4.900 | 5.110 | 6,446,298 | +0.16(+3.23%) |
Feb 26, 2016 | 4.940 | 5.230 | 4.804 | 4.950 | 4,240,230 | +0.23(+4.87%) |
Feb 25, 2016 | 4.430 | 4.850 | 4.290 | 4.720 | 4,463,927 | +0.33(+7.52%) |
Feb 24, 2016 | 4.400 | 4.480 | 4.210 | 4.390 | 3,565,095 | -0.19(-4.15%) |
Feb 23, 2016 | 4.660 | 4.760 | 4.250 | 4.580 | 4,982,170 | -0.09(-1.93%) |
Feb 22, 2016 | 4.420 | 4.900 | 4.320 | 4.670 | 7,508,356 | +0.57(+13.90%) |
Feb 19, 2016 | 4.600 | 4.605 | 3.900 | 4.100 | 9,665,558 | -0.64(-13.50%) |
Feb 18, 2016 | 5.150 | 5.150 | 4.630 | 4.740 | 3,598,538 | -0.33(-6.51%) |
Feb 17, 2016 | 4.670 | 5.185 | 4.040 | 5.070 | 8,428,440 | +0.28(+5.85%) |
Feb 16, 2016 | 5.590 | 5.650 | 4.735 | 4.790 | 5,250,794 | -0.61(-11.30%) |
Feb 12, 2016 | 5.690 | 5.400 | 5.400 | 5.400 | 3,689,400 | -0.07(-1.28%) |
Feb 11, 2016 | 5.580 | 5.650 | 4.980 | 5.470 | 6,421,678 | -0.18(-3.19%) |
Feb 10, 2016 | 6.080 | 6.350 | 5.610 | 5.650 | 4,412,285 | -0.45(-7.38%) |
Feb 09, 2016 | 6.020 | 6.220 | 5.620 | 6.100 | 2,422,570 | -0.15(-2.40%) |
Feb 08, 2016 | 6.170 | 6.280 | 5.930 | 6.250 | 2,927,567 | -0.19(-2.95%) |
Feb 05, 2016 | 7.060 | 7.140 | 6.410 | 6.440 | 6,022,500 | -0.70(-9.80%) |
Feb 04, 2016 | 7.470 | 7.690 | 6.960 | 7.140 | 4,371,292 | -0.27(-3.64%) |
Feb 03, 2016 | 7.290 | 7.455 | 6.840 | 7.410 | 2,865,356 | +0.38(+5.41%) |
Feb 02, 2016 | 7.000 | 7.140 | 6.720 | 7.030 | 3,322,076 | -0.23(-3.17%) |
Feb 01, 2016 | 7.410 | 7.620 | 7.090 | 7.260 | 3,085,926 | -0.50(-6.44%) |
Jan 29, 2016 | 7.280 | 7.800 | 7.060 | 7.760 | 2,938,633 | +0.41(+5.58%) |
Jan 28, 2016 | 7.550 | 7.688 | 7.200 | 7.350 | 2,559,252 | +0.36(+5.15%) |
Jan 27, 2016 | 6.650 | 7.360 | 6.530 | 6.990 | 2,815,529 | +0.29(+4.33%) |
Jan 26, 2016 | 6.380 | 6.780 | 6.200 | 6.700 | 3,592,664 | +0.55(+8.94%) |
Jan 25, 2016 | 6.300 | 6.670 | 6.120 | 6.150 | 2,965,446 | -0.40(-6.11%) |
Jan 22, 2016 | 7.120 | 7.390 | 6.500 | 6.550 | 4,869,535 | -0.24(-3.53%) |
Jan 21, 2016 | 5.940 | 7.050 | 5.850 | 6.790 | 4,357,997 | +0.68(+11.13%) |
Jan 20, 2016 | 6.360 | 6.450 | 5.170 | 6.110 | 8,466,644 | -0.64(-9.48%) |
Jan 19, 2016 | 6.680 | 7.060 | 6.440 | 6.750 | 3,239,677 | -0.32(-4.53%) |
Jan 15, 2016 | 6.660 | 7.070 | 7.070 | 7.070 | 3,285,800 | +0.02(+0.28%) |
Jan 14, 2016 | 6.540 | 7.360 | 6.370 | 7.050 | 3,806,873 | +0.52(+7.96%) |
Jan 13, 2016 | 6.460 | 6.750 | 6.150 | 6.530 | 2,911,803 | +0.18(+2.83%) |
Jan 12, 2016 | 6.850 | 6.940 | 5.815 | 6.350 | 3,267,640 | -0.21(-3.20%) |
Jan 11, 2016 | 7.130 | 7.320 | 6.530 | 6.560 | 3,238,037 | -0.44(-6.29%) |
Jan 08, 2016 | 7.050 | 7.250 | 6.610 | 7.000 | 3,267,444 | +0.24(+3.55%) |
Jan 07, 2016 | 7.000 | 7.390 | 6.535 | 6.760 | 4,702,884 | -0.47(-6.50%) |
Jan 06, 2016 | 8.100 | 8.230 | 7.190 | 7.230 | 3,210,919 | -1.29(-15.14%) |
Jan 05, 2016 | 8.400 | 8.750 | 8.215 | 8.520 | 3,591,691 | +0.00(+0.00%) |