Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.370 | 7.752 | 7.300 | 7.600 | 37,315 | +0.03(+0.40%) |
Mar 30, 2016 | 7.390 | 7.690 | 7.300 | 7.570 | 29,275 | +0.00(+0.00%) |
Mar 29, 2016 | 7.600 | 7.700 | 7.110 | 7.570 | 11,542 | -0.09(-1.17%) |
Mar 28, 2016 | 7.210 | 7.670 | 7.141 | 7.660 | 21,410 | +0.43(+5.95%) |
Mar 24, 2016 | 7.300 | 7.230 | 7.230 | 7.230 | 44,800 | -0.10(-1.36%) |
Mar 23, 2016 | 7.700 | 7.800 | 7.310 | 7.330 | 34,924 | -0.58(-7.33%) |
Mar 22, 2016 | 7.890 | 7.990 | 7.580 | 7.910 | 14,955 | +0.02(+0.25%) |
Mar 21, 2016 | 7.790 | 8.160 | 7.700 | 7.890 | 16,172 | +0.11(+1.41%) |
Mar 18, 2016 | 7.940 | 8.140 | 7.710 | 7.780 | 23,695 | -0.16(-2.02%) |
Mar 17, 2016 | 7.610 | 7.940 | 7.395 | 7.940 | 37,981 | +0.33(+4.34%) |
Mar 16, 2016 | 7.540 | 7.710 | 7.540 | 7.610 | 4,374 | +0.03(+0.40%) |
Mar 15, 2016 | 7.880 | 7.950 | 7.520 | 7.580 | 16,760 | -0.22(-2.82%) |
Mar 14, 2016 | 7.510 | 7.880 | 7.386 | 7.800 | 61,007 | +0.33(+4.42%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.460 | 7.470 | 28,212 | +0.08(+1.08%) |
Mar 10, 2016 | 7.770 | 7.944 | 7.360 | 7.390 | 31,697 | -0.26(-3.40%) |
Mar 09, 2016 | 7.730 | 7.770 | 7.510 | 7.650 | 18,146 | +0.01(+0.13%) |
Mar 08, 2016 | 7.780 | 7.855 | 7.600 | 7.640 | 34,367 | -0.34(-4.26%) |
Mar 07, 2016 | 8.400 | 8.460 | 7.860 | 7.980 | 116,354 | -0.40(-4.77%) |
Mar 04, 2016 | 8.200 | 8.590 | 8.130 | 8.380 | 131,341 | +0.34(+4.23%) |
Mar 03, 2016 | 7.950 | 8.200 | 7.850 | 8.040 | 67,098 | +0.25(+3.21%) |
Mar 02, 2016 | 7.490 | 7.870 | 7.210 | 7.790 | 63,183 | +0.32(+4.28%) |
Mar 01, 2016 | 6.200 | 7.470 | 6.150 | 7.470 | 51,137 | +1.29(+20.87%) |
Feb 29, 2016 | 6.100 | 6.180 | 5.909 | 6.180 | 18,093 | +0.13(+2.15%) |
Feb 26, 2016 | 5.520 | 6.060 | 5.520 | 6.050 | 15,772 | +0.50(+9.01%) |
Feb 25, 2016 | 5.560 | 5.640 | 5.220 | 5.550 | 83,381 | -0.12(-2.12%) |
Feb 24, 2016 | 5.400 | 5.670 | 5.260 | 5.670 | 79,350 | +0.29(+5.39%) |
Feb 23, 2016 | 5.510 | 5.742 | 5.337 | 5.380 | 64,907 | -0.20(-3.58%) |
Feb 22, 2016 | 5.850 | 5.910 | 5.570 | 5.580 | 17,534 | -0.22(-3.79%) |
Feb 19, 2016 | 5.630 | 5.951 | 5.400 | 5.800 | 28,192 | +0.22(+3.94%) |
Feb 18, 2016 | 5.950 | 5.950 | 5.505 | 5.580 | 43,135 | -0.40(-6.69%) |
Feb 17, 2016 | 6.070 | 6.070 | 5.800 | 5.980 | 24,694 | -0.02(-0.33%) |
Feb 16, 2016 | 6.090 | 6.098 | 5.965 | 6.000 | 25,113 | -0.07(-1.15%) |
Feb 12, 2016 | 6.170 | 6.070 | 6.070 | 6.070 | 13,800 | -0.03(-0.49%) |
Feb 11, 2016 | 5.800 | 6.170 | 5.800 | 6.100 | 33,577 | +0.30(+5.17%) |
Feb 10, 2016 | 5.570 | 5.860 | 5.540 | 5.800 | 10,381 | +0.27(+4.98%) |
Feb 09, 2016 | 5.440 | 5.800 | 5.365 | 5.525 | 11,483 | +0.07(+1.19%) |
Feb 08, 2016 | 5.820 | 5.820 | 5.360 | 5.460 | 40,416 | -0.53(-8.85%) |
Feb 05, 2016 | 6.190 | 6.190 | 5.810 | 5.990 | 18,838 | -0.21(-3.39%) |
Feb 04, 2016 | 6.000 | 6.200 | 5.970 | 6.200 | 10,437 | +0.20(+3.33%) |
Feb 03, 2016 | 6.000 | 6.100 | 5.814 | 6.000 | 9,068 | +0.02(+0.33%) |
Feb 02, 2016 | 6.060 | 6.070 | 5.840 | 5.980 | 19,408 | -0.17(-2.76%) |
Feb 01, 2016 | 6.080 | 6.385 | 6.060 | 6.150 | 22,586 | +0.01(+0.16%) |
Jan 29, 2016 | 6.050 | 6.470 | 6.020 | 6.140 | 16,737 | +0.10(+1.66%) |
Jan 28, 2016 | 6.030 | 6.050 | 5.918 | 6.040 | 12,806 | +0.01(+0.17%) |
Jan 27, 2016 | 6.010 | 6.101 | 5.960 | 6.030 | 6,194 | +0.05(+0.84%) |
Jan 26, 2016 | 6.000 | 6.020 | 5.920 | 5.980 | 18,361 | +0.02(+0.34%) |
Jan 25, 2016 | 6.040 | 6.050 | 5.950 | 5.960 | 26,801 | -0.02(-0.33%) |
Jan 22, 2016 | 6.060 | 6.100 | 5.930 | 5.980 | 37,775 | +0.00(+0.00%) |
Jan 21, 2016 | 5.890 | 6.130 | 5.750 | 5.980 | 21,656 | +0.03(+0.50%) |
Jan 20, 2016 | 6.060 | 6.150 | 5.850 | 5.950 | 37,801 | -0.03(-0.50%) |
Jan 19, 2016 | 6.110 | 6.447 | 5.980 | 5.980 | 27,171 | -0.05(-0.83%) |
Jan 15, 2016 | 6.500 | 6.030 | 6.030 | 6.030 | 32,200 | -0.25(-3.98%) |
Jan 14, 2016 | 6.300 | 6.638 | 6.110 | 6.280 | 14,567 | -0.02(-0.32%) |
Jan 13, 2016 | 6.750 | 6.970 | 6.260 | 6.300 | 32,200 | -0.39(-5.83%) |
Jan 12, 2016 | 6.820 | 6.877 | 6.660 | 6.690 | 8,471 | +0.01(+0.15%) |
Jan 11, 2016 | 7.000 | 7.080 | 6.630 | 6.680 | 45,034 | -0.34(-4.84%) |
Jan 08, 2016 | 7.020 | 7.160 | 7.000 | 7.020 | 20,762 | +0.01(+0.14%) |
Jan 07, 2016 | 7.000 | 7.085 | 7.000 | 7.010 | 36,910 | +0.00(+0.07%) |
Jan 06, 2016 | 6.940 | 7.063 | 6.760 | 7.005 | 16,400 | -0.05(-0.78%) |
Jan 05, 2016 | 7.090 | 7.090 | 7.000 | 7.060 | 20,833 | +0.02(+0.28%) |