Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.270 | 7.270 | 7.040 | 7.160 | 21,359 | -0.19(-2.59%) |
Mar 30, 2016 | 7.030 | 7.509 | 6.950 | 7.350 | 26,646 | +0.40(+5.76%) |
Mar 29, 2016 | 7.010 | 7.150 | 6.930 | 6.950 | 10,694 | -0.07(-1.00%) |
Mar 28, 2016 | 7.231 | 7.231 | 7.000 | 7.020 | 15,700 | -0.21(-2.90%) |
Mar 24, 2016 | 7.100 | 7.230 | 7.230 | 7.230 | 23,900 | -0.06(-0.82%) |
Mar 23, 2016 | 7.100 | 7.330 | 7.090 | 7.290 | 25,684 | -0.04(-0.55%) |
Mar 22, 2016 | 7.550 | 7.595 | 7.330 | 7.330 | 9,655 | -0.24(-3.17%) |
Mar 21, 2016 | 7.770 | 7.850 | 7.460 | 7.570 | 22,841 | -0.09(-1.17%) |
Mar 18, 2016 | 7.850 | 7.899 | 7.660 | 7.660 | 14,480 | -0.13(-1.67%) |
Mar 17, 2016 | 7.580 | 7.800 | 7.580 | 7.790 | 42,630 | +0.25(+3.32%) |
Mar 16, 2016 | 7.420 | 7.700 | 7.420 | 7.540 | 17,248 | +0.08(+1.07%) |
Mar 15, 2016 | 7.790 | 7.910 | 7.205 | 7.460 | 129,606 | +0.00(+0.00%) |
Mar 14, 2016 | 6.870 | 7.460 | 6.870 | 7.460 | 76,220 | +0.56(+8.12%) |
Mar 11, 2016 | 6.760 | 7.020 | 6.760 | 6.900 | 17,962 | +0.18(+2.68%) |
Mar 10, 2016 | 6.820 | 7.090 | 6.680 | 6.720 | 34,047 | -0.09(-1.32%) |
Mar 09, 2016 | 7.000 | 7.000 | 6.660 | 6.810 | 32,765 | -0.25(-3.54%) |
Mar 08, 2016 | 7.220 | 7.230 | 7.060 | 7.060 | 19,727 | -0.15(-2.08%) |
Mar 07, 2016 | 7.210 | 7.320 | 7.110 | 7.210 | 25,828 | -0.06(-0.83%) |
Mar 04, 2016 | 7.380 | 7.384 | 7.200 | 7.270 | 19,645 | -0.07(-0.95%) |
Mar 03, 2016 | 7.610 | 7.610 | 7.300 | 7.340 | 11,647 | -0.22(-2.91%) |
Mar 02, 2016 | 7.430 | 7.690 | 7.400 | 7.560 | 25,460 | +0.18(+2.44%) |
Mar 01, 2016 | 7.360 | 7.400 | 7.150 | 7.380 | 17,787 | +0.05(+0.68%) |
Feb 29, 2016 | 7.700 | 7.700 | 7.170 | 7.330 | 34,823 | -0.28(-3.68%) |
Feb 26, 2016 | 7.340 | 7.650 | 7.310 | 7.610 | 58,187 | +0.32(+4.39%) |
Feb 25, 2016 | 7.050 | 7.460 | 7.020 | 7.290 | 98,541 | +0.19(+2.68%) |
Feb 24, 2016 | 6.300 | 7.290 | 6.270 | 7.100 | 165,709 | +0.85(+13.60%) |
Feb 23, 2016 | 5.980 | 6.320 | 5.940 | 6.250 | 33,502 | +0.27(+4.52%) |
Feb 22, 2016 | 6.030 | 6.066 | 5.710 | 5.980 | 43,008 | -0.02(-0.33%) |
Feb 19, 2016 | 5.850 | 6.090 | 5.850 | 6.000 | 57,348 | +0.17(+2.92%) |
Feb 18, 2016 | 6.030 | 6.120 | 5.750 | 5.830 | 15,471 | -0.19(-3.16%) |
Feb 17, 2016 | 5.950 | 6.140 | 5.940 | 6.020 | 25,850 | +0.11(+1.86%) |
Feb 16, 2016 | 6.080 | 6.200 | 5.720 | 5.910 | 121,691 | -0.05(-0.84%) |
Feb 12, 2016 | 6.000 | 5.960 | 5.960 | 5.960 | 31,100 | -0.01(-0.17%) |
Feb 11, 2016 | 6.150 | 6.200 | 5.960 | 5.970 | 29,126 | -0.21(-3.40%) |
Feb 10, 2016 | 5.960 | 6.330 | 5.960 | 6.180 | 31,652 | +0.21(+3.52%) |
Feb 09, 2016 | 6.040 | 6.105 | 5.910 | 5.970 | 72,961 | -0.17(-2.77%) |
Feb 08, 2016 | 6.350 | 6.350 | 6.040 | 6.140 | 110,661 | -0.02(-0.32%) |
Feb 05, 2016 | 7.010 | 7.200 | 6.100 | 6.160 | 341,704 | -0.98(-13.73%) |
Feb 04, 2016 | 6.810 | 7.225 | 6.810 | 7.140 | 55,945 | +0.34(+5.00%) |
Feb 03, 2016 | 6.680 | 6.840 | 6.430 | 6.800 | 120,570 | +0.13(+1.95%) |
Feb 02, 2016 | 7.000 | 7.000 | 6.530 | 6.670 | 119,774 | -0.33(-4.71%) |
Feb 01, 2016 | 6.290 | 7.400 | 6.290 | 7.000 | 119,311 | +0.76(+12.18%) |
Jan 29, 2016 | 6.520 | 6.520 | 5.900 | 6.240 | 311,922 | -0.28(-4.29%) |
Jan 28, 2016 | 6.100 | 7.250 | 5.500 | 6.520 | 718,471 | -2.99(-31.44%) |
Jan 27, 2016 | 9.840 | 9.870 | 9.510 | 9.510 | 32,400 | -0.33(-3.35%) |
Jan 26, 2016 | 9.950 | 10.02 | 9.810 | 9.840 | 44,126 | -0.09(-0.91%) |
Jan 25, 2016 | 10.06 | 10.19 | 9.850 | 9.930 | 30,677 | -0.13(-1.29%) |
Jan 22, 2016 | 9.960 | 10.30 | 9.850 | 10.06 | 74,001 | +0.16(+1.62%) |
Jan 21, 2016 | 9.980 | 10.08 | 9.680 | 9.900 | 56,387 | -0.04(-0.40%) |
Jan 20, 2016 | 10.03 | 10.07 | 9.540 | 9.940 | 86,541 | -0.13(-1.29%) |
Jan 19, 2016 | 10.51 | 10.53 | 10.05 | 10.07 | 26,554 | -0.37(-3.54%) |
Jan 15, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 28,900 | -0.29(-2.70%) |
Jan 14, 2016 | 10.77 | 11.13 | 10.73 | 10.73 | 44,573 | +0.08(+0.75%) |
Jan 13, 2016 | 11.02 | 11.34 | 10.38 | 10.65 | 47,012 | -0.44(-3.97%) |
Jan 12, 2016 | 11.00 | 11.35 | 10.99 | 11.09 | 56,680 | +0.15(+1.37%) |
Jan 11, 2016 | 11.00 | 11.15 | 10.46 | 10.94 | 63,827 | -0.04(-0.36%) |
Jan 08, 2016 | 11.64 | 11.86 | 10.98 | 10.98 | 27,509 | -0.61(-5.26%) |
Jan 07, 2016 | 11.75 | 11.95 | 11.57 | 11.59 | 63,611 | -0.38(-3.17%) |
Jan 06, 2016 | 12.00 | 12.02 | 11.86 | 11.97 | 25,828 | -0.16(-1.32%) |
Jan 05, 2016 | 11.56 | 12.52 | 11.56 | 12.13 | 70,524 | +0.59(+5.11%) |