Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.625 | 7.308 | 6.625 | 7.255 | 2,108,238 | +0.65(+9.90%) |
Mar 30, 2016 | 6.684 | 6.779 | 6.464 | 6.601 | 1,084,253 | +0.02(+0.27%) |
Mar 29, 2016 | 6.268 | 6.666 | 6.167 | 6.583 | 1,299,737 | +0.26(+4.14%) |
Mar 28, 2016 | 6.613 | 6.666 | 6.262 | 6.322 | 928,281 | -0.28(-4.23%) |
Mar 24, 2016 | 6.494 | 6.601 | 6.601 | 6.601 | 1,236,532 | -0.02(-0.36%) |
Mar 23, 2016 | 6.762 | 7.005 | 6.595 | 6.625 | 2,070,850 | -0.17(-2.45%) |
Mar 22, 2016 | 6.672 | 6.910 | 6.185 | 6.791 | 2,478,300 | -0.01(-0.17%) |
Mar 21, 2016 | 6.661 | 6.886 | 6.601 | 6.803 | 1,838,126 | +0.09(+1.33%) |
Mar 18, 2016 | 6.548 | 6.773 | 6.488 | 6.714 | 1,607,638 | +0.23(+3.48%) |
Mar 17, 2016 | 6.043 | 6.548 | 6.019 | 6.488 | 1,074,859 | +0.46(+7.59%) |
Mar 16, 2016 | 5.656 | 6.126 | 5.656 | 6.031 | 1,079,896 | +0.30(+5.29%) |
Mar 15, 2016 | 6.239 | 6.298 | 5.677 | 5.728 | 1,050,638 | -0.59(-9.40%) |
Mar 14, 2016 | 6.126 | 6.381 | 6.037 | 6.322 | 832,930 | +0.12(+2.01%) |
Mar 11, 2016 | 5.888 | 6.218 | 5.852 | 6.197 | 752,621 | +0.37(+6.43%) |
Mar 10, 2016 | 5.936 | 6.064 | 5.740 | 5.823 | 944,445 | -0.09(-1.51%) |
Mar 09, 2016 | 5.983 | 6.090 | 5.876 | 5.912 | 904,397 | +0.01(+0.10%) |
Mar 08, 2016 | 5.959 | 6.001 | 5.704 | 5.906 | 916,828 | -0.15(-2.55%) |
Mar 07, 2016 | 5.912 | 6.150 | 5.906 | 6.060 | 1,281,754 | +0.15(+2.51%) |
Mar 04, 2016 | 5.882 | 6.111 | 5.823 | 5.912 | 1,028,087 | +0.01(+0.10%) |
Mar 03, 2016 | 5.704 | 5.977 | 5.656 | 5.906 | 1,376,401 | +0.14(+2.47%) |
Mar 02, 2016 | 5.199 | 5.796 | 5.128 | 5.763 | 1,507,845 | +0.55(+10.60%) |
Mar 01, 2016 | 5.094 | 5.222 | 4.926 | 5.211 | 1,682,739 | +0.21(+4.19%) |
Feb 29, 2016 | 4.984 | 5.062 | 4.893 | 5.001 | 1,202,199 | +0.04(+0.82%) |
Feb 26, 2016 | 4.809 | 4.984 | 4.728 | 4.960 | 1,364,695 | +0.24(+5.19%) |
Feb 25, 2016 | 4.745 | 4.832 | 4.495 | 4.716 | 1,047,589 | -0.01(-0.12%) |
Feb 24, 2016 | 4.506 | 4.730 | 4.419 | 4.722 | 831,358 | +0.10(+2.27%) |
Feb 23, 2016 | 4.640 | 4.710 | 4.495 | 4.617 | 1,174,883 | -0.07(-1.49%) |
Feb 22, 2016 | 4.664 | 4.792 | 4.599 | 4.687 | 1,371,818 | +0.20(+4.55%) |
Feb 19, 2016 | 4.454 | 4.565 | 4.407 | 4.483 | 1,814,162 | +0.08(+1.72%) |
Feb 18, 2016 | 4.454 | 4.594 | 4.314 | 4.407 | 1,846,252 | +0.06(+1.34%) |
Feb 17, 2016 | 4.565 | 4.605 | 4.297 | 4.349 | 1,921,619 | -0.19(-4.23%) |
Feb 16, 2016 | 4.413 | 4.629 | 4.099 | 4.541 | 2,674,370 | +0.21(+4.84%) |
Feb 12, 2016 | 3.912 | 4.332 | 4.332 | 4.332 | 2,832,989 | +0.49(+12.73%) |
Feb 11, 2016 | 5.112 | 5.123 | 3.843 | 3.843 | 4,032,846 | -1.78(-31.61%) |
Feb 10, 2016 | 5.985 | 5.997 | 5.583 | 5.618 | 1,282,007 | -0.18(-3.11%) |
Feb 09, 2016 | 5.729 | 6.032 | 5.537 | 5.799 | 1,451,918 | -0.09(-1.58%) |
Feb 08, 2016 | 6.038 | 6.096 | 5.816 | 5.892 | 1,067,218 | -0.29(-4.71%) |
Feb 05, 2016 | 5.729 | 6.218 | 5.682 | 6.183 | 1,997,010 | +0.40(+6.95%) |
Feb 04, 2016 | 5.787 | 5.950 | 5.706 | 5.781 | 2,891,091 | +0.02(+0.30%) |
Feb 03, 2016 | 6.032 | 6.032 | 5.665 | 5.764 | 1,172,571 | -0.20(-3.41%) |
Feb 02, 2016 | 6.428 | 6.428 | 5.892 | 5.968 | 732,396 | -0.63(-9.61%) |
Feb 01, 2016 | 6.631 | 6.719 | 6.428 | 6.602 | 456,069 | -0.22(-3.24%) |
Jan 29, 2016 | 6.399 | 6.824 | 6.399 | 6.824 | 999,522 | +0.41(+6.45%) |
Jan 28, 2016 | 6.550 | 6.672 | 6.369 | 6.410 | 415,012 | +0.03(+0.46%) |
Jan 27, 2016 | 6.317 | 6.527 | 6.259 | 6.381 | 607,720 | -0.01(-0.18%) |
Jan 26, 2016 | 6.061 | 6.503 | 6.061 | 6.393 | 1,155,783 | +0.34(+5.68%) |
Jan 25, 2016 | 6.201 | 6.282 | 5.968 | 6.049 | 703,901 | -0.30(-4.77%) |
Jan 22, 2016 | 6.428 | 6.634 | 6.195 | 6.352 | 756,355 | +0.11(+1.77%) |
Jan 21, 2016 | 6.201 | 6.369 | 6.131 | 6.241 | 733,482 | +0.02(+0.37%) |
Jan 20, 2016 | 6.020 | 6.294 | 5.816 | 6.218 | 712,707 | +0.12(+2.01%) |
Jan 19, 2016 | 6.364 | 6.399 | 5.973 | 6.096 | 1,201,787 | -0.16(-2.60%) |
Jan 15, 2016 | 6.102 | 6.259 | 6.259 | 6.259 | 1,107,844 | -0.13(-2.01%) |
Jan 14, 2016 | 6.276 | 6.503 | 6.113 | 6.387 | 731,821 | +0.20(+3.20%) |
Jan 13, 2016 | 6.515 | 6.608 | 6.113 | 6.189 | 803,022 | -0.33(-5.00%) |
Jan 12, 2016 | 6.631 | 6.730 | 6.329 | 6.515 | 847,765 | -0.08(-1.24%) |
Jan 11, 2016 | 6.783 | 6.794 | 6.497 | 6.596 | 731,999 | -0.10(-1.56%) |
Jan 08, 2016 | 6.812 | 6.934 | 6.684 | 6.701 | 1,210,710 | -0.03(-0.52%) |
Jan 07, 2016 | 6.998 | 6.998 | 6.701 | 6.736 | 679,342 | -0.44(-6.16%) |
Jan 06, 2016 | 7.208 | 7.342 | 7.024 | 7.179 | 550,426 | -0.27(-3.67%) |
Jan 05, 2016 | 7.534 | 7.610 | 7.246 | 7.452 | 857,866 | -0.13(-1.69%) |