Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.764 | 6.797 | 6.669 | 6.731 | 1,081,104 | -0.06(-0.87%) |
Mar 30, 2016 | 6.692 | 6.908 | 6.672 | 6.790 | 2,048,786 | +0.20(+3.09%) |
Mar 29, 2016 | 6.448 | 6.600 | 6.422 | 6.586 | 1,217,404 | +0.05(+0.70%) |
Mar 28, 2016 | 6.593 | 6.639 | 6.481 | 6.540 | 747,638 | -0.07(-1.09%) |
Mar 24, 2016 | 6.508 | 6.613 | 6.613 | 6.613 | 931,045 | +0.04(+0.60%) |
Mar 23, 2016 | 6.665 | 6.678 | 6.491 | 6.573 | 1,291,413 | -0.07(-1.09%) |
Mar 22, 2016 | 6.646 | 6.672 | 6.580 | 6.646 | 1,561,398 | -0.07(-1.08%) |
Mar 21, 2016 | 6.968 | 6.968 | 6.626 | 6.718 | 2,080,764 | -0.30(-4.31%) |
Mar 18, 2016 | 7.152 | 7.152 | 6.918 | 7.020 | 1,722,604 | -0.10(-1.39%) |
Mar 17, 2016 | 7.165 | 7.185 | 6.941 | 7.119 | 2,144,087 | +0.08(+1.12%) |
Mar 16, 2016 | 6.843 | 7.066 | 6.843 | 7.040 | 1,710,239 | +0.18(+2.68%) |
Mar 15, 2016 | 6.948 | 6.955 | 6.724 | 6.856 | 1,835,303 | -0.15(-2.16%) |
Mar 14, 2016 | 6.915 | 7.047 | 6.902 | 7.007 | 2,215,417 | +0.22(+3.29%) |
Mar 11, 2016 | 6.586 | 6.869 | 6.580 | 6.784 | 3,035,586 | +0.28(+4.35%) |
Mar 10, 2016 | 6.468 | 6.521 | 6.350 | 6.501 | 1,319,242 | +0.06(+0.92%) |
Mar 09, 2016 | 6.481 | 6.540 | 6.415 | 6.442 | 1,313,703 | +0.05(+0.82%) |
Mar 08, 2016 | 6.639 | 6.685 | 6.310 | 6.389 | 2,170,834 | -0.16(-2.51%) |
Mar 07, 2016 | 6.665 | 6.754 | 6.527 | 6.554 | 2,939,793 | -0.14(-2.06%) |
Mar 04, 2016 | 6.869 | 6.882 | 6.672 | 6.692 | 3,635,663 | +0.13(+2.00%) |
Mar 03, 2016 | 6.540 | 6.600 | 6.488 | 6.560 | 1,458,118 | +0.03(+0.40%) |
Mar 02, 2016 | 6.724 | 6.770 | 6.527 | 6.534 | 2,068,221 | -0.26(-3.87%) |
Mar 01, 2016 | 6.836 | 6.902 | 6.692 | 6.797 | 2,617,812 | +0.21(+3.19%) |
Feb 29, 2016 | 6.455 | 6.652 | 6.343 | 6.586 | 2,462,094 | +0.32(+5.03%) |
Feb 26, 2016 | 6.488 | 6.534 | 6.166 | 6.271 | 2,967,631 | -0.55(-8.09%) |
Feb 25, 2016 | 7.079 | 7.107 | 6.770 | 6.823 | 2,765,931 | -0.18(-2.54%) |
Feb 24, 2016 | 7.060 | 7.060 | 6.889 | 7.001 | 1,079,445 | -0.22(-3.09%) |
Feb 23, 2016 | 7.224 | 7.257 | 7.185 | 7.224 | 599,824 | -0.05(-0.63%) |
Feb 22, 2016 | 7.316 | 7.362 | 7.231 | 7.270 | 1,307,058 | +0.08(+1.10%) |
Feb 19, 2016 | 7.152 | 7.198 | 7.047 | 7.191 | 807,128 | -0.05(-0.73%) |
Feb 18, 2016 | 7.290 | 7.323 | 7.198 | 7.244 | 1,024,031 | -0.16(-2.13%) |
Feb 17, 2016 | 7.342 | 7.421 | 7.329 | 7.401 | 1,362,006 | +0.19(+2.64%) |
Feb 16, 2016 | 7.185 | 7.231 | 7.033 | 7.211 | 1,013,575 | +0.03(+0.37%) |
Feb 12, 2016 | 7.053 | 7.185 | 7.185 | 7.185 | 1,818,428 | +0.14(+2.05%) |
Feb 11, 2016 | 6.994 | 7.178 | 6.935 | 7.040 | 1,311,237 | +0.01(+0.09%) |
Feb 10, 2016 | 7.020 | 7.086 | 6.935 | 7.033 | 574,127 | +0.12(+1.81%) |
Feb 09, 2016 | 7.040 | 7.114 | 6.777 | 6.908 | 742,396 | -0.15(-2.14%) |
Feb 08, 2016 | 7.231 | 7.237 | 6.810 | 7.060 | 1,543,991 | -0.43(-5.71%) |
Feb 05, 2016 | 7.632 | 7.638 | 7.431 | 7.487 | 759,524 | -0.12(-1.64%) |
Feb 04, 2016 | 7.559 | 7.697 | 7.388 | 7.612 | 1,542,275 | +0.09(+1.14%) |
Feb 03, 2016 | 7.572 | 7.579 | 7.296 | 7.526 | 752,222 | -0.04(-0.52%) |
Feb 02, 2016 | 7.783 | 7.783 | 7.501 | 7.566 | 1,410,238 | -0.50(-6.19%) |
Feb 01, 2016 | 7.678 | 8.164 | 7.651 | 8.065 | 1,428,625 | +0.14(+1.83%) |
Jan 29, 2016 | 7.480 | 8.033 | 7.415 | 7.921 | 2,660,565 | +0.46(+6.17%) |
Jan 28, 2016 | 7.697 | 7.730 | 7.428 | 7.461 | 1,952,628 | +0.28(+3.84%) |
Jan 27, 2016 | 7.408 | 7.447 | 7.178 | 7.185 | 3,293,620 | -0.20(-2.67%) |
Jan 26, 2016 | 7.421 | 7.446 | 7.303 | 7.382 | 3,559,804 | +0.14(+1.91%) |
Jan 25, 2016 | 7.316 | 7.395 | 7.224 | 7.244 | 1,179,696 | +0.02(+0.27%) |
Jan 22, 2016 | 7.277 | 7.342 | 7.139 | 7.224 | 759,492 | +0.24(+3.39%) |
Jan 21, 2016 | 6.935 | 7.139 | 6.869 | 6.987 | 834,616 | +0.15(+2.21%) |
Jan 20, 2016 | 6.626 | 6.876 | 6.540 | 6.836 | 1,425,611 | +0.03(+0.39%) |
Jan 19, 2016 | 6.902 | 6.941 | 6.678 | 6.810 | 3,196,295 | +0.18(+2.68%) |
Jan 15, 2016 | 6.586 | 6.632 | 6.632 | 6.632 | 2,212,297 | -0.07(-0.98%) |
Jan 14, 2016 | 6.652 | 6.761 | 6.409 | 6.698 | 2,985,019 | -0.19(-2.77%) |
Jan 13, 2016 | 7.257 | 7.382 | 6.830 | 6.889 | 1,678,233 | -0.19(-2.69%) |
Jan 12, 2016 | 7.375 | 7.408 | 6.862 | 7.079 | 4,355,868 | -0.43(-5.69%) |
Jan 11, 2016 | 7.868 | 7.868 | 7.421 | 7.507 | 1,996,856 | -0.43(-5.39%) |
Jan 08, 2016 | 8.177 | 8.177 | 7.927 | 7.934 | 751,356 | -0.16(-2.03%) |
Jan 07, 2016 | 8.019 | 8.230 | 7.960 | 8.098 | 1,014,168 | -0.18(-2.22%) |
Jan 06, 2016 | 8.381 | 8.387 | 8.230 | 8.282 | 1,479,849 | -0.24(-2.78%) |
Jan 05, 2016 | 8.677 | 8.710 | 8.381 | 8.519 | 1,663,560 | -0.32(-3.57%) |