Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.543 | 6.697 | 6.507 | 6.561 | 13,313,699 | +0.04(+0.55%) |
Mar 30, 2016 | 6.462 | 6.579 | 6.444 | 6.525 | 12,130,085 | +0.12(+1.83%) |
Mar 29, 2016 | 6.318 | 6.462 | 6.214 | 6.408 | 12,254,592 | +0.05(+0.85%) |
Mar 28, 2016 | 6.309 | 6.363 | 6.214 | 6.354 | 9,026,014 | +0.03(+0.43%) |
Mar 24, 2016 | 6.057 | 6.327 | 6.327 | 6.327 | 13,881,090 | +0.16(+2.63%) |
Mar 23, 2016 | 6.444 | 6.444 | 6.066 | 6.165 | 14,452,219 | -0.33(-5.13%) |
Mar 22, 2016 | 6.390 | 6.498 | 6.264 | 6.498 | 13,073,429 | +0.07(+1.12%) |
Mar 21, 2016 | 6.255 | 6.489 | 6.228 | 6.426 | 16,870,908 | +0.21(+3.33%) |
Mar 18, 2016 | 5.948 | 6.264 | 5.912 | 6.219 | 23,910,478 | +0.36(+6.15%) |
Mar 17, 2016 | 5.687 | 5.894 | 5.552 | 5.858 | 15,705,410 | +0.25(+4.50%) |
Mar 16, 2016 | 5.363 | 5.606 | 5.309 | 5.606 | 14,755,142 | +0.23(+4.19%) |
Mar 15, 2016 | 5.381 | 5.498 | 5.300 | 5.381 | 11,977,187 | -0.15(-2.77%) |
Mar 14, 2016 | 5.444 | 5.570 | 5.403 | 5.534 | 10,443,246 | +0.05(+0.82%) |
Mar 11, 2016 | 5.561 | 5.669 | 5.462 | 5.489 | 8,919,922 | -0.03(-0.49%) |
Mar 10, 2016 | 5.525 | 5.579 | 5.376 | 5.516 | 10,309,161 | +0.04(+0.66%) |
Mar 09, 2016 | 5.498 | 5.579 | 5.444 | 5.480 | 14,458,670 | +0.16(+3.05%) |
Mar 08, 2016 | 5.525 | 5.543 | 5.318 | 5.318 | 15,122,357 | -0.32(-5.60%) |
Mar 07, 2016 | 5.363 | 5.678 | 5.327 | 5.633 | 15,563,996 | +0.27(+5.04%) |
Mar 04, 2016 | 5.363 | 5.498 | 5.331 | 5.363 | 18,192,718 | +0.08(+1.54%) |
Mar 03, 2016 | 5.254 | 5.336 | 5.164 | 5.282 | 10,763,080 | -0.01(-0.17%) |
Mar 02, 2016 | 5.227 | 5.381 | 5.209 | 5.291 | 12,741,882 | +0.02(+0.34%) |
Mar 01, 2016 | 5.038 | 5.282 | 5.011 | 5.273 | 13,594,517 | +0.28(+5.60%) |
Feb 29, 2016 | 4.903 | 5.011 | 4.849 | 4.993 | 9,315,921 | +0.09(+1.84%) |
Feb 26, 2016 | 4.939 | 5.155 | 4.849 | 4.903 | 10,295,093 | -0.01(-0.18%) |
Feb 25, 2016 | 4.885 | 4.939 | 4.763 | 4.912 | 9,288,569 | +0.10(+2.06%) |
Feb 24, 2016 | 4.633 | 4.867 | 4.533 | 4.813 | 12,971,799 | +0.02(+0.38%) |
Feb 23, 2016 | 4.858 | 5.002 | 4.768 | 4.795 | 10,991,342 | -0.14(-2.74%) |
Feb 22, 2016 | 4.705 | 4.930 | 4.687 | 4.930 | 15,122,791 | +0.34(+7.47%) |
Feb 19, 2016 | 4.542 | 4.633 | 4.443 | 4.588 | 10,290,500 | +0.05(+0.99%) |
Feb 18, 2016 | 4.768 | 4.777 | 4.461 | 4.542 | 17,893,962 | -0.20(-4.18%) |
Feb 17, 2016 | 4.299 | 4.817 | 4.281 | 4.741 | 37,324,124 | +0.50(+11.91%) |
Feb 16, 2016 | 4.254 | 4.290 | 4.137 | 4.236 | 9,968,621 | +0.16(+3.98%) |
Feb 12, 2016 | 3.839 | 4.074 | 4.074 | 4.074 | 18,470,434 | +0.23(+5.85%) |
Feb 11, 2016 | 3.876 | 3.948 | 3.677 | 3.848 | 18,520,818 | -0.11(-2.73%) |
Feb 10, 2016 | 3.993 | 4.132 | 3.912 | 3.957 | 16,982,736 | -0.04(-0.90%) |
Feb 09, 2016 | 4.002 | 4.218 | 3.894 | 3.993 | 24,396,270 | -0.14(-3.28%) |
Feb 08, 2016 | 4.425 | 4.425 | 4.074 | 4.128 | 21,786,584 | -0.40(-8.76%) |
Feb 05, 2016 | 4.642 | 4.732 | 4.497 | 4.524 | 19,265,580 | -0.16(-3.46%) |
Feb 04, 2016 | 4.308 | 4.880 | 4.308 | 4.687 | 32,978,940 | +0.50(+11.83%) |
Feb 03, 2016 | 3.993 | 4.209 | 3.731 | 4.191 | 20,457,178 | +0.30(+7.64%) |
Feb 02, 2016 | 3.957 | 4.047 | 3.839 | 3.894 | 17,608,198 | -0.08(-2.04%) |
Feb 01, 2016 | 3.975 | 4.038 | 3.839 | 3.975 | 14,200,914 | -0.11(-2.65%) |
Jan 29, 2016 | 3.957 | 4.119 | 3.876 | 4.083 | 23,586,798 | +0.23(+6.09%) |
Jan 28, 2016 | 3.848 | 3.948 | 3.686 | 3.848 | 19,002,372 | +0.15(+4.15%) |
Jan 27, 2016 | 3.713 | 3.839 | 3.623 | 3.695 | 17,737,924 | -0.06(-1.68%) |
Jan 26, 2016 | 3.686 | 3.758 | 3.488 | 3.758 | 13,048,044 | +0.18(+5.04%) |
Jan 25, 2016 | 3.876 | 3.884 | 3.578 | 3.578 | 11,339,617 | -0.35(-8.94%) |
Jan 22, 2016 | 3.966 | 4.128 | 3.867 | 3.930 | 11,791,151 | +0.10(+2.59%) |
Jan 21, 2016 | 3.569 | 3.894 | 3.533 | 3.830 | 18,051,620 | +0.24(+6.78%) |
Jan 20, 2016 | 3.551 | 3.623 | 3.281 | 3.587 | 20,010,126 | -0.09(-2.45%) |
Jan 19, 2016 | 3.930 | 3.957 | 3.623 | 3.677 | 14,743,073 | -0.22(-5.56%) |
Jan 15, 2016 | 4.011 | 3.894 | 3.894 | 3.894 | 25,568,976 | -0.12(-2.92%) |
Jan 14, 2016 | 3.857 | 4.047 | 3.785 | 4.011 | 12,959,363 | +0.14(+3.73%) |
Jan 13, 2016 | 4.110 | 4.173 | 3.839 | 3.867 | 17,463,672 | -0.15(-3.81%) |
Jan 12, 2016 | 3.984 | 4.060 | 3.894 | 4.020 | 13,907,338 | +0.12(+3.00%) |
Jan 11, 2016 | 3.948 | 4.011 | 3.839 | 3.903 | 12,715,022 | +0.02(+0.46%) |
Jan 08, 2016 | 4.272 | 4.281 | 3.876 | 3.885 | 24,801,658 | -0.29(-6.91%) |
Jan 07, 2016 | 4.488 | 4.515 | 4.146 | 4.173 | 20,814,708 | -0.42(-9.22%) |
Jan 06, 2016 | 4.588 | 4.705 | 4.524 | 4.597 | 13,045,303 | -0.05(-1.16%) |
Jan 05, 2016 | 4.705 | 4.768 | 4.615 | 4.651 | 14,137,163 | -0.06(-1.34%) |