Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.860 | 7.145 | 6.630 | 7.130 | 17,041,764 | +0.29(+4.24%) |
Mar 30, 2016 | 6.930 | 7.260 | 6.750 | 6.840 | 19,899,792 | +0.02(+0.29%) |
Mar 29, 2016 | 6.520 | 6.860 | 6.370 | 6.820 | 11,871,662 | +0.14(+2.10%) |
Mar 28, 2016 | 7.100 | 7.110 | 6.600 | 6.680 | 14,767,560 | -0.32(-4.57%) |
Mar 24, 2016 | 6.840 | 7.000 | 7.000 | 7.000 | 21,029,800 | -0.15(-2.10%) |
Mar 23, 2016 | 7.520 | 7.770 | 7.100 | 7.150 | 14,484,797 | -0.52(-6.78%) |
Mar 22, 2016 | 7.430 | 7.740 | 7.210 | 7.670 | 9,661,551 | +0.07(+0.92%) |
Mar 21, 2016 | 7.930 | 7.980 | 7.440 | 7.600 | 19,168,316 | -0.41(-5.12%) |
Mar 18, 2016 | 8.080 | 8.390 | 7.810 | 8.010 | 19,098,880 | +0.09(+1.14%) |
Mar 17, 2016 | 7.840 | 8.130 | 7.550 | 7.920 | 17,717,338 | +0.27(+3.53%) |
Mar 16, 2016 | 7.100 | 7.750 | 7.100 | 7.650 | 14,648,366 | +0.58(+8.20%) |
Mar 15, 2016 | 7.025 | 7.090 | 6.760 | 7.070 | 11,589,295 | -0.13(-1.81%) |
Mar 14, 2016 | 6.750 | 7.410 | 6.690 | 7.200 | 16,377,668 | +0.38(+5.57%) |
Mar 11, 2016 | 7.450 | 7.450 | 6.810 | 6.820 | 17,894,884 | -0.31(-4.35%) |
Mar 10, 2016 | 7.450 | 7.460 | 6.670 | 7.130 | 43,355,532 | -0.37(-4.93%) |
Mar 09, 2016 | 7.750 | 7.780 | 7.230 | 7.500 | 15,386,314 | +0.18(+2.46%) |
Mar 08, 2016 | 8.240 | 8.250 | 7.200 | 7.320 | 30,932,184 | -0.94(-11.38%) |
Mar 07, 2016 | 8.410 | 8.750 | 8.130 | 8.260 | 22,905,464 | -0.07(-0.84%) |
Mar 04, 2016 | 8.240 | 8.480 | 7.940 | 8.330 | 27,700,144 | +0.43(+5.44%) |
Mar 03, 2016 | 7.240 | 8.000 | 7.170 | 7.900 | 20,029,284 | +0.67(+9.27%) |
Mar 02, 2016 | 6.960 | 7.250 | 6.910 | 7.230 | 15,253,547 | +0.21(+2.99%) |
Mar 01, 2016 | 7.000 | 7.082 | 6.790 | 7.020 | 14,285,216 | +0.02(+0.29%) |
Feb 29, 2016 | 6.770 | 7.210 | 6.670 | 7.000 | 14,119,742 | +0.19(+2.79%) |
Feb 26, 2016 | 7.010 | 7.200 | 6.700 | 6.810 | 17,123,124 | +0.01(+0.15%) |
Feb 25, 2016 | 6.455 | 7.650 | 6.150 | 6.800 | 48,124,120 | -0.37(-5.16%) |
Feb 24, 2016 | 6.490 | 7.220 | 5.940 | 7.170 | 26,109,812 | +0.55(+8.31%) |
Feb 23, 2016 | 7.100 | 7.200 | 6.530 | 6.620 | 24,971,060 | -0.54(-7.54%) |
Feb 22, 2016 | 7.070 | 7.300 | 7.070 | 7.160 | 22,641,534 | +0.35(+5.14%) |
Feb 19, 2016 | 6.780 | 6.870 | 6.440 | 6.810 | 21,247,108 | -0.05(-0.73%) |
Feb 18, 2016 | 6.770 | 6.900 | 6.250 | 6.860 | 21,575,276 | +0.34(+5.21%) |
Feb 17, 2016 | 6.280 | 6.700 | 6.240 | 6.520 | 21,995,496 | +0.46(+7.59%) |
Feb 16, 2016 | 5.900 | 6.060 | 5.670 | 6.060 | 26,350,586 | +0.47(+8.41%) |
Feb 12, 2016 | 5.830 | 5.590 | 5.590 | 5.590 | 30,992,000 | +0.07(+1.27%) |
Feb 11, 2016 | 5.000 | 5.940 | 4.810 | 5.520 | 43,407,264 | +0.27(+5.14%) |
Feb 10, 2016 | 4.710 | 5.610 | 4.610 | 5.250 | 49,655,264 | +0.68(+14.88%) |
Feb 09, 2016 | 4.330 | 4.960 | 4.170 | 4.570 | 63,389,460 | +0.52(+12.84%) |
Feb 08, 2016 | 5.800 | 5.830 | 4.000 | 4.050 | 134,168,304 | -2.93(-41.98%) |
Feb 05, 2016 | 7.710 | 7.790 | 6.960 | 6.980 | 33,607,500 | -0.85(-10.86%) |
Feb 04, 2016 | 7.705 | 8.050 | 7.270 | 7.830 | 20,037,220 | -0.04(-0.51%) |
Feb 03, 2016 | 8.470 | 8.490 | 7.100 | 7.870 | 26,012,152 | -0.26(-3.20%) |
Feb 02, 2016 | 8.460 | 8.640 | 8.100 | 8.130 | 14,749,981 | -0.53(-6.12%) |
Feb 01, 2016 | 8.530 | 8.910 | 8.010 | 8.660 | 22,599,988 | -0.02(-0.23%) |
Jan 29, 2016 | 8.990 | 9.140 | 8.310 | 8.680 | 26,199,992 | -0.10(-1.14%) |
Jan 28, 2016 | 9.670 | 9.960 | 8.550 | 8.780 | 26,153,712 | -0.07(-0.79%) |
Jan 27, 2016 | 9.750 | 9.870 | 8.520 | 8.850 | 36,981,300 | -1.05(-10.61%) |
Jan 26, 2016 | 9.660 | 10.01 | 8.660 | 9.900 | 35,483,800 | +0.73(+7.96%) |
Jan 25, 2016 | 9.250 | 11.15 | 9.080 | 9.170 | 44,340,352 | -0.46(-4.78%) |
Jan 22, 2016 | 7.940 | 9.690 | 7.870 | 9.630 | 49,755,696 | +2.44(+33.94%) |
Jan 21, 2016 | 7.190 | 7.790 | 6.970 | 7.190 | 30,763,544 | +0.19(+2.71%) |
Jan 20, 2016 | 7.160 | 7.440 | 6.600 | 7.000 | 27,787,526 | -0.54(-7.16%) |
Jan 19, 2016 | 8.850 | 8.940 | 7.495 | 7.540 | 30,431,894 | -1.24(-14.12%) |
Jan 15, 2016 | 8.170 | 8.780 | 8.780 | 8.780 | 28,845,600 | -1.18(-11.85%) |
Jan 14, 2016 | 8.140 | 10.20 | 8.030 | 9.960 | 56,144,532 | +1.87(+23.11%) |
Jan 13, 2016 | 9.140 | 9.150 | 7.385 | 8.090 | 54,069,208 | -0.89(-9.91%) |
Jan 12, 2016 | 10.51 | 10.85 | 8.280 | 8.980 | 56,502,304 | -1.31(-12.73%) |
Jan 11, 2016 | 10.82 | 10.83 | 10.02 | 10.29 | 24,744,348 | -0.53(-4.90%) |
Jan 08, 2016 | 11.01 | 11.11 | 9.745 | 10.82 | 39,012,548 | +0.26(+2.46%) |
Jan 07, 2016 | 11.64 | 11.92 | 10.54 | 10.56 | 22,131,376 | -1.37(-11.48%) |
Jan 06, 2016 | 13.60 | 13.60 | 11.80 | 11.93 | 20,660,142 | -2.05(-14.66%) |
Jan 05, 2016 | 14.24 | 14.30 | 13.63 | 13.98 | 11,080,242 | -0.09(-0.64%) |