Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.493 | 7.625 | 7.446 | 7.460 | 8,906,390 | -0.01(-0.09%) |
Mar 30, 2016 | 7.422 | 7.516 | 7.288 | 7.467 | 10,727,244 | +0.06(+0.79%) |
Mar 29, 2016 | 7.096 | 7.507 | 7.053 | 7.408 | 16,173,159 | +0.33(+4.72%) |
Mar 28, 2016 | 6.806 | 7.277 | 6.677 | 7.074 | 35,077,688 | -0.04(-0.59%) |
Mar 24, 2016 | 7.133 | 7.117 | 7.117 | 7.117 | 19,089,274 | -0.02(-0.33%) |
Mar 23, 2016 | 7.096 | 7.244 | 7.065 | 7.140 | 8,375,530 | +0.04(+0.63%) |
Mar 22, 2016 | 7.230 | 7.239 | 7.056 | 7.096 | 9,250,784 | -0.16(-2.17%) |
Mar 21, 2016 | 7.270 | 7.444 | 7.065 | 7.253 | 14,285,443 | +0.00(+0.06%) |
Mar 18, 2016 | 7.425 | 7.592 | 7.239 | 7.248 | 23,574,814 | -0.12(-1.69%) |
Mar 17, 2016 | 7.566 | 7.575 | 7.291 | 7.373 | 12,973,599 | -0.13(-1.72%) |
Mar 16, 2016 | 7.324 | 7.525 | 7.246 | 7.502 | 6,645,403 | +0.27(+3.67%) |
Mar 15, 2016 | 7.408 | 7.460 | 7.046 | 7.237 | 8,625,140 | -0.21(-2.78%) |
Mar 14, 2016 | 7.232 | 7.531 | 7.223 | 7.444 | 7,359,904 | +0.21(+2.96%) |
Mar 11, 2016 | 7.180 | 7.310 | 7.157 | 7.230 | 6,888,475 | +0.07(+1.02%) |
Mar 10, 2016 | 7.366 | 7.366 | 7.039 | 7.157 | 8,717,198 | -0.20(-2.72%) |
Mar 09, 2016 | 7.143 | 7.422 | 7.091 | 7.357 | 11,035,707 | +0.28(+3.88%) |
Mar 08, 2016 | 7.263 | 7.286 | 7.009 | 7.082 | 9,903,863 | -0.15(-2.02%) |
Mar 07, 2016 | 7.295 | 7.453 | 7.143 | 7.227 | 12,038,250 | -0.12(-1.57%) |
Mar 04, 2016 | 7.587 | 7.655 | 7.333 | 7.343 | 10,763,848 | -0.33(-4.25%) |
Mar 03, 2016 | 7.352 | 7.725 | 7.333 | 7.669 | 15,137,764 | +0.33(+4.54%) |
Mar 02, 2016 | 7.240 | 7.427 | 6.836 | 7.336 | 17,544,026 | +0.08(+1.13%) |
Mar 01, 2016 | 7.280 | 7.324 | 7.148 | 7.254 | 9,085,541 | +0.03(+0.39%) |
Feb 29, 2016 | 7.137 | 7.289 | 7.038 | 7.226 | 10,024,908 | +0.07(+0.92%) |
Feb 26, 2016 | 7.059 | 7.176 | 7.017 | 7.160 | 7,226,637 | +0.14(+1.94%) |
Feb 25, 2016 | 6.940 | 7.047 | 6.872 | 7.024 | 6,521,256 | +0.02(+0.23%) |
Feb 24, 2016 | 6.897 | 7.010 | 6.625 | 7.008 | 6,843,662 | +0.11(+1.53%) |
Feb 23, 2016 | 6.940 | 7.001 | 6.794 | 6.902 | 5,394,430 | +0.05(+0.79%) |
Feb 22, 2016 | 6.689 | 6.947 | 6.665 | 6.848 | 7,169,029 | +0.24(+3.62%) |
Feb 19, 2016 | 6.851 | 6.851 | 6.513 | 6.609 | 9,095,885 | -0.25(-3.59%) |
Feb 18, 2016 | 6.752 | 6.987 | 6.722 | 6.855 | 11,781,110 | +0.12(+1.74%) |
Feb 17, 2016 | 6.616 | 6.799 | 6.555 | 6.738 | 7,133,209 | +0.17(+2.64%) |
Feb 16, 2016 | 6.407 | 6.574 | 6.304 | 6.564 | 6,125,276 | +0.24(+3.78%) |
Feb 12, 2016 | 6.276 | 6.325 | 6.325 | 6.325 | 11,012,333 | +0.07(+1.16%) |
Feb 11, 2016 | 6.201 | 6.318 | 6.128 | 6.253 | 6,311,485 | +0.00(+0.08%) |
Feb 10, 2016 | 6.377 | 6.398 | 6.241 | 6.248 | 5,843,322 | -0.11(-1.73%) |
Feb 09, 2016 | 6.482 | 6.536 | 6.262 | 6.358 | 14,019,602 | -0.18(-2.76%) |
Feb 08, 2016 | 6.225 | 6.555 | 6.213 | 6.539 | 12,560,670 | +0.25(+3.95%) |
Feb 05, 2016 | 6.332 | 6.372 | 6.196 | 6.290 | 6,593,277 | -0.04(-0.67%) |
Feb 04, 2016 | 6.110 | 6.375 | 5.950 | 6.332 | 8,531,572 | +0.20(+3.21%) |
Feb 03, 2016 | 6.121 | 6.161 | 5.803 | 6.135 | 9,483,833 | +0.06(+0.96%) |
Feb 02, 2016 | 6.243 | 6.262 | 5.999 | 6.077 | 7,850,712 | -0.21(-3.32%) |
Feb 01, 2016 | 6.142 | 6.297 | 6.065 | 6.285 | 11,888,683 | +0.14(+2.29%) |
Jan 29, 2016 | 6.039 | 6.153 | 6.004 | 6.145 | 9,886,279 | +0.12(+1.94%) |
Jan 28, 2016 | 6.210 | 6.239 | 6.018 | 6.028 | 5,969,385 | -0.10(-1.68%) |
Jan 27, 2016 | 6.152 | 6.278 | 6.053 | 6.131 | 8,542,999 | +0.02(+0.35%) |
Jan 26, 2016 | 5.943 | 6.208 | 5.894 | 6.110 | 11,810,891 | +0.23(+3.99%) |
Jan 25, 2016 | 6.002 | 6.087 | 5.839 | 5.875 | 6,164,313 | -0.14(-2.38%) |
Jan 22, 2016 | 6.032 | 6.103 | 5.962 | 6.018 | 7,522,308 | +0.09(+1.50%) |
Jan 21, 2016 | 5.906 | 6.082 | 5.896 | 5.929 | 9,036,293 | +0.02(+0.40%) |
Jan 20, 2016 | 5.910 | 5.967 | 5.704 | 5.906 | 9,537,312 | -0.08(-1.25%) |
Jan 19, 2016 | 6.086 | 6.086 | 5.873 | 5.981 | 11,876,889 | -0.03(-0.51%) |
Jan 15, 2016 | 5.875 | 6.011 | 6.011 | 6.011 | 13,596,720 | +0.01(+0.23%) |
Jan 14, 2016 | 6.429 | 6.429 | 5.903 | 5.997 | 19,575,664 | -0.32(-5.05%) |
Jan 13, 2016 | 6.497 | 6.521 | 6.208 | 6.316 | 12,460,916 | -0.22(-3.37%) |
Jan 12, 2016 | 6.787 | 6.851 | 6.167 | 6.536 | 34,503,992 | -0.35(-5.11%) |
Jan 11, 2016 | 6.642 | 6.928 | 6.562 | 6.888 | 13,886,028 | +0.24(+3.56%) |
Jan 08, 2016 | 6.729 | 6.750 | 6.574 | 6.651 | 11,513,211 | -0.02(-0.28%) |
Jan 07, 2016 | 6.593 | 6.745 | 6.504 | 6.670 | 11,353,677 | +0.02(+0.28%) |
Jan 06, 2016 | 6.618 | 6.738 | 6.433 | 6.651 | 16,022,492 | -0.09(-1.39%) |
Jan 05, 2016 | 6.703 | 6.801 | 6.600 | 6.745 | 14,573,260 | +0.11(+1.62%) |