Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.932 | 7.964 | 7.649 | 7.692 | 3,156,504 | -0.23(-2.88%) |
Mar 30, 2016 | 7.876 | 8.073 | 7.864 | 7.919 | 3,518,796 | +0.14(+1.82%) |
Mar 29, 2016 | 7.605 | 7.855 | 7.587 | 7.778 | 2,665,530 | +0.12(+1.61%) |
Mar 28, 2016 | 7.649 | 7.698 | 7.464 | 7.655 | 2,046,214 | +0.28(+3.84%) |
Mar 24, 2016 | 7.291 | 7.371 | 7.371 | 7.371 | 3,517,731 | +0.02(+0.25%) |
Mar 23, 2016 | 7.581 | 7.587 | 7.328 | 7.353 | 2,515,044 | -0.38(-4.86%) |
Mar 22, 2016 | 7.649 | 7.747 | 7.525 | 7.729 | 4,848,001 | +0.04(+0.48%) |
Mar 21, 2016 | 7.568 | 7.769 | 7.544 | 7.692 | 5,243,836 | +0.15(+2.04%) |
Mar 18, 2016 | 7.550 | 7.599 | 7.430 | 7.538 | 8,823,413 | +0.10(+1.32%) |
Mar 17, 2016 | 7.371 | 7.482 | 7.162 | 7.439 | 4,032,286 | +0.41(+5.78%) |
Mar 16, 2016 | 6.639 | 7.039 | 6.639 | 7.033 | 3,316,949 | +0.32(+4.77%) |
Mar 15, 2016 | 6.682 | 6.780 | 6.534 | 6.712 | 2,982,428 | -0.20(-2.85%) |
Mar 14, 2016 | 6.983 | 7.051 | 6.866 | 6.910 | 2,492,862 | -0.14(-2.01%) |
Mar 11, 2016 | 6.940 | 7.057 | 6.873 | 7.051 | 2,984,701 | +0.14(+1.96%) |
Mar 10, 2016 | 6.737 | 6.940 | 6.706 | 6.916 | 5,436,394 | +0.15(+2.28%) |
Mar 09, 2016 | 6.749 | 6.805 | 6.706 | 6.762 | 3,826,014 | +0.10(+1.57%) |
Mar 08, 2016 | 6.768 | 6.780 | 6.571 | 6.657 | 4,991,478 | +0.04(+0.56%) |
Mar 07, 2016 | 6.577 | 6.626 | 6.522 | 6.620 | 2,590,237 | +0.02(+0.28%) |
Mar 04, 2016 | 6.774 | 6.903 | 6.522 | 6.602 | 6,613,453 | +0.15(+2.39%) |
Mar 03, 2016 | 6.331 | 6.522 | 6.306 | 6.448 | 2,828,034 | +0.27(+4.39%) |
Mar 02, 2016 | 6.084 | 6.235 | 6.066 | 6.177 | 3,235,281 | +0.07(+1.11%) |
Mar 01, 2016 | 5.949 | 6.158 | 5.927 | 6.109 | 3,492,175 | +0.23(+3.97%) |
Feb 29, 2016 | 5.735 | 5.955 | 5.698 | 5.876 | 4,688,513 | +0.22(+3.90%) |
Feb 26, 2016 | 5.799 | 5.802 | 5.612 | 5.655 | 3,172,881 | +0.00(+0.00%) |
Feb 25, 2016 | 5.802 | 5.821 | 5.551 | 5.655 | 3,188,447 | +0.08(+1.43%) |
Feb 24, 2016 | 5.538 | 5.606 | 5.459 | 5.575 | 1,926,513 | -0.17(-2.88%) |
Feb 23, 2016 | 5.821 | 5.851 | 5.695 | 5.741 | 3,165,130 | -0.14(-2.40%) |
Feb 22, 2016 | 5.857 | 5.943 | 5.827 | 5.882 | 2,809,758 | +0.23(+4.01%) |
Feb 19, 2016 | 5.673 | 5.692 | 5.621 | 5.655 | 1,916,858 | -0.06(-1.07%) |
Feb 18, 2016 | 5.661 | 5.747 | 5.624 | 5.716 | 2,163,871 | +0.00(+0.00%) |
Feb 17, 2016 | 5.643 | 5.863 | 5.624 | 5.716 | 3,076,357 | +0.19(+3.44%) |
Feb 16, 2016 | 5.397 | 5.532 | 5.348 | 5.526 | 3,541,689 | +0.14(+2.62%) |
Feb 12, 2016 | 5.244 | 5.385 | 5.385 | 5.385 | 2,395,283 | +0.18(+3.54%) |
Feb 11, 2016 | 5.250 | 5.305 | 5.121 | 5.201 | 2,254,084 | -0.17(-3.20%) |
Feb 10, 2016 | 5.459 | 5.498 | 5.367 | 5.373 | 1,956,922 | -0.05(-0.91%) |
Feb 09, 2016 | 5.391 | 5.502 | 5.342 | 5.422 | 2,422,500 | -0.06(-1.12%) |
Feb 08, 2016 | 5.551 | 5.551 | 5.397 | 5.483 | 1,530,475 | -0.13(-2.40%) |
Feb 05, 2016 | 5.600 | 5.661 | 5.563 | 5.618 | 2,827,403 | -0.01(-0.11%) |
Feb 04, 2016 | 5.557 | 5.655 | 5.505 | 5.624 | 2,754,173 | +0.18(+3.38%) |
Feb 03, 2016 | 5.336 | 5.453 | 5.210 | 5.440 | 3,374,702 | +0.28(+5.47%) |
Feb 02, 2016 | 5.250 | 5.256 | 5.060 | 5.158 | 4,429,465 | -0.21(-4.00%) |
Feb 01, 2016 | 5.262 | 5.373 | 5.238 | 5.373 | 1,960,676 | +0.02(+0.46%) |
Jan 29, 2016 | 5.195 | 5.354 | 5.164 | 5.348 | 2,853,125 | +0.24(+4.68%) |
Jan 28, 2016 | 5.207 | 5.219 | 5.072 | 5.109 | 1,727,659 | -0.07(-1.30%) |
Jan 27, 2016 | 5.097 | 5.244 | 5.091 | 5.177 | 2,434,047 | +0.08(+1.56%) |
Jan 26, 2016 | 4.999 | 5.097 | 4.968 | 5.097 | 2,807,419 | +0.06(+1.22%) |
Jan 25, 2016 | 5.109 | 5.177 | 5.023 | 5.035 | 2,017,836 | -0.08(-1.56%) |
Jan 22, 2016 | 5.042 | 5.186 | 5.035 | 5.115 | 2,660,343 | +0.22(+4.51%) |
Jan 21, 2016 | 4.802 | 5.005 | 4.796 | 4.894 | 4,571,747 | -0.08(-1.60%) |
Jan 20, 2016 | 4.858 | 4.996 | 4.732 | 4.974 | 4,927,653 | -0.01(-0.25%) |
Jan 19, 2016 | 4.999 | 5.042 | 4.956 | 4.986 | 2,854,359 | -0.02(-0.37%) |
Jan 15, 2016 | 4.999 | 5.005 | 5.005 | 5.005 | 3,936,378 | -0.15(-2.86%) |
Jan 14, 2016 | 4.974 | 5.213 | 4.974 | 5.152 | 4,347,058 | +0.11(+2.19%) |
Jan 13, 2016 | 5.152 | 5.296 | 5.042 | 5.042 | 4,176,598 | -0.07(-1.44%) |
Jan 12, 2016 | 5.066 | 5.121 | 5.005 | 5.115 | 2,938,131 | +0.09(+1.71%) |
Jan 11, 2016 | 5.140 | 5.155 | 4.968 | 5.029 | 2,835,076 | +0.05(+0.99%) |
Jan 08, 2016 | 5.140 | 5.164 | 4.968 | 4.980 | 3,599,785 | -0.13(-2.52%) |
Jan 07, 2016 | 5.146 | 5.213 | 5.020 | 5.109 | 5,673,729 | -0.23(-4.25%) |
Jan 06, 2016 | 5.342 | 5.449 | 5.305 | 5.336 | 5,020,386 | -0.10(-1.92%) |
Jan 05, 2016 | 5.477 | 5.495 | 5.373 | 5.440 | 3,886,341 | -0.03(-0.56%) |