Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.200 | 6.250 | 5.990 | 6.030 | 608,874 | -0.14(-2.27%) |
Mar 30, 2016 | 6.000 | 6.190 | 5.880 | 6.170 | 888,304 | +0.16(+2.66%) |
Mar 29, 2016 | 5.790 | 6.090 | 5.760 | 6.010 | 760,706 | +0.23(+3.98%) |
Mar 28, 2016 | 5.970 | 6.010 | 5.640 | 5.780 | 454,056 | -0.07(-1.20%) |
Mar 24, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.02(+0.34%) | |
Mar 23, 2016 | 6.100 | 6.230 | 5.810 | 5.830 | 1,169,902 | -0.40(-6.42%) |
Mar 22, 2016 | 6.290 | 6.380 | 6.140 | 6.230 | 664,570 | +0.02(+0.32%) |
Mar 21, 2016 | 6.500 | 6.500 | 6.180 | 6.210 | 751,455 | -0.23(-3.57%) |
Mar 18, 2016 | 6.400 | 6.640 | 6.360 | 6.440 | 3,551,225 | +0.05(+0.78%) |
Mar 17, 2016 | 6.750 | 6.850 | 6.370 | 6.390 | 1,245,210 | -0.27(-4.05%) |
Mar 16, 2016 | 6.270 | 6.740 | 6.260 | 6.660 | 1,869,044 | +0.33(+5.21%) |
Mar 15, 2016 | 6.160 | 6.420 | 6.150 | 6.330 | 3,406,493 | +0.26(+4.28%) |
Mar 14, 2016 | 7.240 | 7.290 | 6.050 | 6.070 | 3,710,713 | -1.26(-17.19%) |
Mar 11, 2016 | 7.320 | 7.450 | 7.190 | 7.330 | 932,458 | +0.00(+0.00%) |
Mar 10, 2016 | 7.240 | 7.430 | 7.120 | 7.330 | 875,323 | +0.21(+2.95%) |
Mar 09, 2016 | 7.040 | 7.190 | 6.830 | 7.120 | 829,343 | -0.03(-0.42%) |
Mar 08, 2016 | 7.500 | 7.500 | 7.090 | 7.150 | 924,178 | -0.35(-4.67%) |
Mar 07, 2016 | 7.400 | 7.600 | 7.250 | 7.500 | 908,004 | +0.30(+4.17%) |
Mar 04, 2016 | 7.350 | 7.730 | 7.150 | 7.200 | 1,018,636 | -0.19(-2.57%) |
Mar 03, 2016 | 7.330 | 7.480 | 7.240 | 7.390 | 983,014 | +0.16(+2.21%) |
Mar 02, 2016 | 7.010 | 7.255 | 7.010 | 7.230 | 813,490 | +0.29(+4.18%) |
Mar 01, 2016 | 7.430 | 7.450 | 6.860 | 6.940 | 903,265 | -0.50(-6.72%) |
Feb 29, 2016 | 7.260 | 7.490 | 7.260 | 7.440 | 1,424,266 | +0.11(+1.50%) |
Feb 26, 2016 | 7.350 | 7.390 | 7.060 | 7.330 | 1,041,982 | -0.11(-1.48%) |
Feb 25, 2016 | 7.510 | 7.600 | 7.280 | 7.440 | 917,538 | +0.23(+3.19%) |
Feb 24, 2016 | 7.480 | 7.810 | 7.200 | 7.210 | 1,068,656 | +0.00(+0.00%) |
Feb 23, 2016 | 7.450 | 7.460 | 7.130 | 7.210 | 698,827 | -0.12(-1.64%) |
Feb 22, 2016 | 7.090 | 7.440 | 7.070 | 7.330 | 768,381 | +0.16(+2.23%) |
Feb 19, 2016 | 7.440 | 7.500 | 7.090 | 7.170 | 1,081,872 | -0.21(-2.85%) |
Feb 18, 2016 | 6.460 | 7.385 | 6.430 | 7.380 | 1,351,199 | +0.99(+15.49%) |
Feb 17, 2016 | 6.630 | 6.640 | 6.220 | 6.390 | 1,009,561 | -0.16(-2.44%) |
Feb 16, 2016 | 6.840 | 6.950 | 6.510 | 6.550 | 914,499 | -0.39(-5.62%) |
Feb 12, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.07(+1.02%) | |
Feb 11, 2016 | 6.550 | 7.040 | 6.540 | 6.870 | 1,218,855 | +0.63(+10.10%) |
Feb 10, 2016 | 6.820 | 6.820 | 6.100 | 6.240 | 1,361,473 | -0.44(-6.59%) |
Feb 09, 2016 | 7.090 | 7.090 | 6.650 | 6.680 | 1,094,377 | -0.32(-4.57%) |
Feb 08, 2016 | 7.200 | 7.310 | 6.940 | 7.000 | 801,053 | -0.06(-0.85%) |
Feb 05, 2016 | 6.780 | 7.080 | 6.610 | 7.060 | 956,416 | +0.33(+4.90%) |
Feb 04, 2016 | 6.920 | 6.960 | 6.500 | 6.730 | 896,827 | +0.03(+0.45%) |
Feb 03, 2016 | 6.550 | 6.870 | 6.480 | 6.700 | 1,100,809 | +0.20(+3.08%) |
Feb 02, 2016 | 6.430 | 6.620 | 6.320 | 6.500 | 653,673 | -0.09(-1.37%) |
Feb 01, 2016 | 6.970 | 6.970 | 6.460 | 6.590 | 667,256 | +0.21(+3.29%) |
Jan 29, 2016 | 6.280 | 6.540 | 6.120 | 6.380 | 3,089,270 | +0.10(+1.59%) |
Jan 28, 2016 | 6.120 | 6.525 | 6.100 | 6.280 | 699,327 | -0.02(-0.32%) |
Jan 27, 2016 | 6.100 | 6.420 | 6.070 | 6.300 | 921,747 | +0.20(+3.28%) |
Jan 26, 2016 | 6.310 | 6.330 | 6.020 | 6.100 | 657,817 | -0.14(-2.24%) |
Jan 25, 2016 | 6.450 | 6.540 | 6.190 | 6.240 | 685,424 | -0.09(-1.42%) |
Jan 22, 2016 | 6.280 | 6.420 | 6.140 | 6.330 | 776,434 | -0.06(-0.94%) |
Jan 21, 2016 | 6.590 | 6.615 | 6.210 | 6.390 | 728,808 | -0.33(-4.91%) |
Jan 20, 2016 | 6.980 | 7.010 | 6.560 | 6.720 | 912,440 | +0.10(+1.51%) |
Jan 19, 2016 | 6.840 | 6.930 | 6.515 | 6.620 | 859,272 | -0.25(-3.64%) |
Jan 18, 2016 | 6.820 | 7.030 | 6.800 | 6.870 | 130,223 | +0.03(+0.44%) |
Jan 15, 2016 | 7.130 | 7.250 | 6.630 | 6.840 | 1,634,091 | -0.17(-2.43%) |
Jan 14, 2016 | 7.180 | 7.300 | 6.870 | 7.010 | 1,080,574 | -0.28(-3.84%) |
Jan 13, 2016 | 7.670 | 7.700 | 7.220 | 7.290 | 1,788,322 | -0.32(-4.20%) |
Jan 12, 2016 | 7.650 | 7.320 | 7.610 | 1,207,129 | +0.29(+3.96%) | |
Jan 11, 2016 | 7.360 | 7.480 | 7.270 | 7.320 | 924,540 | -0.18(-2.40%) |
Jan 08, 2016 | 7.690 | 7.715 | 7.410 | 7.500 | 1,208,694 | -0.26(-3.35%) |
Jan 07, 2016 | 7.460 | 7.980 | 7.460 | 7.760 | 1,379,366 | +0.69(+9.76%) |
Jan 06, 2016 | 6.820 | 7.190 | 6.795 | 7.070 | 791,840 | +0.25(+3.67%) |
Jan 05, 2016 | 6.710 | 6.870 | 6.710 | 6.820 | 542,416 | +0.10(+1.49%) |