Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.205 | 7.306 | 7.200 | 7.244 | 5,290,387 | +0.03(+0.46%) |
Mar 30, 2016 | 7.395 | 7.415 | 7.172 | 7.211 | 4,115,165 | -0.17(-2.27%) |
Mar 29, 2016 | 7.127 | 7.401 | 7.105 | 7.378 | 5,163,840 | +0.23(+3.28%) |
Mar 28, 2016 | 6.932 | 7.150 | 6.926 | 7.144 | 2,714,846 | +0.23(+3.31%) |
Mar 24, 2016 | 6.960 | 6.915 | 6.915 | 6.915 | 4,852,166 | -0.09(-1.35%) |
Mar 23, 2016 | 7.004 | 7.087 | 6.982 | 7.010 | 3,477,548 | -0.02(-0.32%) |
Mar 22, 2016 | 6.809 | 7.038 | 6.737 | 7.032 | 5,179,394 | +0.19(+2.77%) |
Mar 21, 2016 | 6.988 | 7.021 | 6.831 | 6.843 | 2,175,809 | -0.17(-2.39%) |
Mar 18, 2016 | 7.088 | 7.099 | 6.985 | 7.010 | 4,035,228 | -0.04(-0.63%) |
Mar 17, 2016 | 6.921 | 7.066 | 6.893 | 7.055 | 3,359,950 | +0.13(+1.94%) |
Mar 16, 2016 | 6.709 | 6.943 | 6.681 | 6.921 | 2,812,830 | +0.18(+2.73%) |
Mar 15, 2016 | 6.820 | 6.820 | 6.625 | 6.737 | 2,736,037 | -0.11(-1.63%) |
Mar 14, 2016 | 6.771 | 6.859 | 6.749 | 6.848 | 2,732,275 | +0.07(+0.97%) |
Mar 11, 2016 | 6.618 | 6.788 | 6.607 | 6.782 | 3,253,522 | +0.22(+3.34%) |
Mar 10, 2016 | 6.645 | 6.684 | 6.453 | 6.563 | 2,180,528 | -0.08(-1.16%) |
Mar 09, 2016 | 6.596 | 6.706 | 6.590 | 6.640 | 1,785,048 | +0.06(+0.92%) |
Mar 08, 2016 | 6.717 | 6.733 | 6.569 | 6.579 | 4,011,896 | -0.15(-2.20%) |
Mar 07, 2016 | 6.607 | 6.739 | 6.503 | 6.728 | 2,785,568 | +0.09(+1.32%) |
Mar 04, 2016 | 6.623 | 6.645 | 6.552 | 6.640 | 3,196,955 | +0.03(+0.41%) |
Mar 03, 2016 | 6.651 | 6.667 | 6.574 | 6.612 | 2,756,162 | -0.03(-0.41%) |
Mar 02, 2016 | 6.569 | 6.678 | 6.486 | 6.640 | 2,653,631 | +0.06(+0.92%) |
Mar 01, 2016 | 6.393 | 6.579 | 6.388 | 6.579 | 3,108,323 | +0.24(+3.72%) |
Feb 29, 2016 | 6.349 | 6.464 | 6.333 | 6.344 | 3,888,152 | +0.00(+0.00%) |
Feb 26, 2016 | 6.327 | 6.426 | 6.327 | 6.344 | 3,085,587 | +0.02(+0.26%) |
Feb 25, 2016 | 6.130 | 6.333 | 6.097 | 6.327 | 2,624,560 | +0.22(+3.59%) |
Feb 24, 2016 | 6.031 | 6.108 | 5.933 | 6.108 | 2,704,882 | +0.03(+0.54%) |
Feb 23, 2016 | 6.059 | 6.130 | 6.042 | 6.075 | 3,057,524 | -0.01(-0.18%) |
Feb 22, 2016 | 5.987 | 6.119 | 5.976 | 6.086 | 3,062,357 | +0.17(+2.87%) |
Feb 19, 2016 | 5.867 | 5.954 | 5.817 | 5.916 | 2,716,192 | +0.03(+0.47%) |
Feb 18, 2016 | 5.817 | 5.916 | 5.768 | 5.889 | 2,661,601 | +0.09(+1.51%) |
Feb 17, 2016 | 5.763 | 5.933 | 5.757 | 5.801 | 3,176,749 | +0.07(+1.15%) |
Feb 16, 2016 | 5.538 | 5.738 | 5.510 | 5.735 | 2,799,814 | +0.22(+4.08%) |
Feb 12, 2016 | 5.428 | 5.510 | 5.510 | 5.510 | 2,691,453 | +0.10(+1.93%) |
Feb 11, 2016 | 5.587 | 5.598 | 5.360 | 5.406 | 4,939,216 | -0.26(-4.64%) |
Feb 10, 2016 | 5.609 | 5.787 | 5.585 | 5.669 | 2,693,206 | +0.07(+1.17%) |
Feb 09, 2016 | 5.708 | 5.812 | 5.505 | 5.604 | 5,220,222 | -0.21(-3.58%) |
Feb 08, 2016 | 5.976 | 6.026 | 5.642 | 5.812 | 3,723,699 | -0.20(-3.37%) |
Feb 05, 2016 | 6.119 | 6.124 | 6.009 | 6.015 | 3,003,490 | -0.14(-2.23%) |
Feb 04, 2016 | 6.053 | 6.168 | 6.020 | 6.152 | 3,345,794 | +0.06(+0.99%) |
Feb 03, 2016 | 5.900 | 6.141 | 5.880 | 6.092 | 2,820,808 | +0.22(+3.73%) |
Feb 02, 2016 | 5.933 | 5.933 | 5.812 | 5.872 | 2,447,610 | -0.08(-1.29%) |
Feb 01, 2016 | 5.949 | 6.023 | 5.905 | 5.949 | 3,501,748 | -0.08(-1.36%) |
Jan 29, 2016 | 5.861 | 6.042 | 5.850 | 6.031 | 3,922,655 | +0.22(+3.77%) |
Jan 28, 2016 | 5.828 | 5.927 | 5.795 | 5.812 | 3,010,456 | -0.01(-0.09%) |
Jan 27, 2016 | 5.976 | 5.976 | 5.763 | 5.817 | 3,828,133 | -0.16(-2.75%) |
Jan 26, 2016 | 5.905 | 6.004 | 5.872 | 5.982 | 3,622,570 | +0.08(+1.39%) |
Jan 25, 2016 | 5.894 | 6.015 | 5.883 | 5.900 | 5,150,834 | -0.01(-0.09%) |
Jan 22, 2016 | 5.642 | 5.911 | 5.642 | 5.905 | 3,242,582 | +0.29(+5.07%) |
Jan 21, 2016 | 5.554 | 5.746 | 5.488 | 5.620 | 3,003,766 | +0.09(+1.69%) |
Jan 20, 2016 | 5.735 | 5.784 | 5.269 | 5.527 | 5,415,804 | -0.28(-4.82%) |
Jan 19, 2016 | 5.801 | 5.834 | 5.749 | 5.806 | 3,429,233 | +0.04(+0.76%) |
Jan 15, 2016 | 5.664 | 5.763 | 5.763 | 5.763 | 5,538,117 | -0.02(-0.38%) |
Jan 14, 2016 | 5.834 | 5.853 | 5.691 | 5.784 | 3,506,063 | +0.00(+0.00%) |
Jan 13, 2016 | 5.878 | 5.960 | 5.741 | 5.784 | 4,235,190 | -0.09(-1.59%) |
Jan 12, 2016 | 6.097 | 6.146 | 5.828 | 5.878 | 7,388,052 | -0.27(-4.46%) |
Jan 11, 2016 | 6.124 | 6.234 | 6.124 | 6.152 | 3,159,243 | +0.06(+0.99%) |
Jan 08, 2016 | 6.185 | 6.212 | 6.081 | 6.092 | 2,835,678 | -0.05(-0.89%) |
Jan 07, 2016 | 6.305 | 6.333 | 6.141 | 6.146 | 2,691,001 | -0.24(-3.69%) |
Jan 06, 2016 | 6.442 | 6.459 | 6.335 | 6.382 | 2,968,443 | -0.10(-1.52%) |
Jan 05, 2016 | 6.316 | 6.508 | 6.305 | 6.481 | 3,855,078 | +0.19(+3.05%) |