Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.620 | 2.725 | 2.540 | 2.650 | 786,412 | +0.03(+1.15%) |
Mar 30, 2016 | 2.600 | 2.700 | 2.545 | 2.620 | 1,160,739 | +0.06(+2.34%) |
Mar 29, 2016 | 2.680 | 2.680 | 2.410 | 2.560 | 1,991,242 | -0.16(-5.88%) |
Mar 28, 2016 | 2.790 | 2.940 | 2.695 | 2.720 | 1,253,302 | -0.04(-1.45%) |
Mar 24, 2016 | 2.960 | 2.760 | 2.760 | 2.760 | 1,198,200 | -0.20(-6.76%) |
Mar 23, 2016 | 3.270 | 3.278 | 2.920 | 2.960 | 1,987,027 | -0.36(-10.84%) |
Mar 22, 2016 | 3.560 | 3.630 | 3.260 | 3.320 | 3,033,984 | -0.04(-1.19%) |
Mar 21, 2016 | 3.580 | 3.600 | 3.350 | 3.360 | 1,019,044 | -0.21(-5.88%) |
Mar 18, 2016 | 3.460 | 3.650 | 3.285 | 3.570 | 1,760,866 | +0.11(+3.18%) |
Mar 17, 2016 | 3.420 | 3.520 | 3.340 | 3.460 | 1,396,843 | -0.16(-4.42%) |
Mar 16, 2016 | 3.650 | 3.720 | 3.522 | 3.620 | 958,451 | -0.03(-0.82%) |
Mar 15, 2016 | 3.930 | 3.960 | 3.450 | 3.650 | 2,756,638 | -0.31(-7.83%) |
Mar 14, 2016 | 4.200 | 4.220 | 3.920 | 3.960 | 1,474,209 | -0.23(-5.49%) |
Mar 11, 2016 | 4.130 | 4.230 | 4.075 | 4.190 | 970,810 | +0.10(+2.44%) |
Mar 10, 2016 | 4.240 | 4.430 | 4.080 | 4.090 | 1,716,946 | -0.13(-3.08%) |
Mar 09, 2016 | 4.370 | 4.440 | 4.070 | 4.220 | 1,846,054 | +0.05(+1.20%) |
Mar 08, 2016 | 4.940 | 4.940 | 4.030 | 4.170 | 4,018,459 | -1.04(-19.96%) |
Mar 07, 2016 | 4.980 | 5.500 | 4.980 | 5.210 | 1,215,296 | +0.27(+5.47%) |
Mar 04, 2016 | 4.950 | 5.070 | 4.780 | 4.940 | 1,838,538 | +0.24(+5.11%) |
Mar 03, 2016 | 4.990 | 5.000 | 4.630 | 4.700 | 1,527,157 | -0.19(-3.89%) |
Mar 02, 2016 | 6.680 | 6.860 | 4.510 | 4.890 | 2,447,097 | -1.63(-25.00%) |
Mar 01, 2016 | 7.070 | 7.220 | 6.170 | 6.520 | 994,000 | -1.37(-17.36%) |
Feb 29, 2016 | 7.960 | 8.300 | 7.900 | 7.890 | 388,073 | -0.04(-0.50%) |
Feb 26, 2016 | 8.010 | 8.300 | 7.700 | 7.930 | 1,744,855 | +2.04(+34.63%) |
Feb 25, 2016 | 5.510 | 5.970 | 5.410 | 5.890 | 332,821 | +0.38(+6.90%) |
Feb 24, 2016 | 5.460 | 5.850 | 5.440 | 5.510 | 299,771 | -0.12(-2.13%) |
Feb 23, 2016 | 5.840 | 6.010 | 5.620 | 5.630 | 168,571 | -0.22(-3.76%) |
Feb 22, 2016 | 5.830 | 6.080 | 5.800 | 5.850 | 164,896 | +0.06(+1.04%) |
Feb 19, 2016 | 5.970 | 5.970 | 5.760 | 5.790 | 148,419 | -0.20(-3.34%) |
Feb 18, 2016 | 6.050 | 6.080 | 5.920 | 5.990 | 173,152 | -0.07(-1.16%) |
Feb 17, 2016 | 5.970 | 6.150 | 5.900 | 6.060 | 239,105 | +0.10(+1.68%) |
Feb 16, 2016 | 5.700 | 6.370 | 5.520 | 5.960 | 279,564 | +0.51(+9.36%) |
Feb 12, 2016 | 6.160 | 5.450 | 5.450 | 5.450 | 690,500 | -0.82(-13.08%) |
Feb 11, 2016 | 7.060 | 7.060 | 6.160 | 6.270 | 288,934 | -0.92(-12.80%) |
Feb 10, 2016 | 7.640 | 7.920 | 7.150 | 7.190 | 1,002,555 | -0.58(-7.46%) |
Feb 09, 2016 | 7.830 | 7.950 | 7.730 | 7.770 | 184,634 | -0.16(-2.02%) |
Feb 08, 2016 | 8.000 | 8.035 | 7.770 | 7.930 | 195,057 | -0.12(-1.49%) |
Feb 05, 2016 | 8.240 | 8.270 | 8.000 | 8.050 | 240,171 | -0.25(-3.01%) |
Feb 04, 2016 | 8.400 | 8.570 | 8.190 | 8.300 | 169,364 | -0.10(-1.19%) |
Feb 03, 2016 | 8.500 | 8.520 | 8.000 | 8.400 | 132,423 | -0.08(-0.94%) |
Feb 02, 2016 | 8.430 | 8.585 | 8.350 | 8.480 | 133,979 | -0.05(-0.59%) |
Feb 01, 2016 | 8.220 | 8.820 | 8.100 | 8.530 | 151,869 | +0.23(+2.77%) |
Jan 29, 2016 | 8.330 | 8.500 | 7.990 | 8.300 | 252,186 | -0.03(-0.36%) |
Jan 28, 2016 | 8.130 | 8.450 | 7.980 | 8.330 | 112,807 | +0.29(+3.61%) |
Jan 27, 2016 | 7.910 | 8.275 | 7.860 | 8.040 | 139,842 | +0.02(+0.25%) |
Jan 26, 2016 | 7.740 | 8.090 | 7.670 | 8.020 | 159,188 | +0.28(+3.62%) |
Jan 25, 2016 | 8.460 | 8.460 | 7.700 | 7.740 | 177,955 | -0.77(-9.05%) |
Jan 22, 2016 | 8.520 | 8.774 | 8.180 | 8.510 | 101,888 | +0.13(+1.55%) |
Jan 21, 2016 | 8.620 | 8.830 | 8.110 | 8.380 | 208,650 | -0.28(-3.23%) |
Jan 20, 2016 | 7.390 | 8.720 | 7.361 | 8.660 | 316,583 | +0.89(+11.45%) |
Jan 19, 2016 | 9.140 | 9.200 | 7.500 | 7.770 | 463,606 | -1.35(-14.80%) |
Jan 15, 2016 | 9.130 | 9.120 | 9.120 | 9.120 | 182,800 | -0.35(-3.70%) |
Jan 14, 2016 | 8.920 | 9.590 | 8.760 | 9.470 | 347,909 | +0.34(+3.72%) |
Jan 13, 2016 | 9.440 | 9.650 | 8.690 | 9.130 | 287,958 | -0.31(-3.28%) |
Jan 12, 2016 | 9.590 | 9.640 | 9.010 | 9.440 | 209,610 | -0.09(-0.94%) |
Jan 11, 2016 | 9.560 | 9.725 | 9.360 | 9.530 | 255,931 | -0.07(-0.73%) |
Jan 08, 2016 | 9.450 | 9.850 | 9.220 | 9.600 | 274,644 | +0.19(+2.02%) |
Jan 07, 2016 | 9.870 | 10.06 | 9.140 | 9.410 | 254,560 | -0.66(-6.55%) |
Jan 06, 2016 | 9.960 | 10.10 | 9.960 | 10.07 | 109,430 | +0.00(+0.00%) |
Jan 05, 2016 | 9.950 | 10.16 | 9.780 | 10.07 | 172,707 | +0.15(+1.51%) |