Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.190 | 7.390 | 7.149 | 7.200 | 144,450 | -0.05(-0.69%) |
Mar 30, 2016 | 7.310 | 7.600 | 7.130 | 7.250 | 437,579 | -0.08(-1.09%) |
Mar 29, 2016 | 6.950 | 7.390 | 6.850 | 7.330 | 376,888 | +0.36(+5.16%) |
Mar 28, 2016 | 7.280 | 7.280 | 6.920 | 6.970 | 360,567 | -0.30(-4.13%) |
Mar 24, 2016 | 7.010 | 7.270 | 7.270 | 7.270 | 604,000 | +0.24(+3.41%) |
Mar 23, 2016 | 7.600 | 7.650 | 7.050 | 7.030 | 841,025 | -0.64(-8.34%) |
Mar 22, 2016 | 7.780 | 7.884 | 7.580 | 7.670 | 545,907 | -0.26(-3.28%) |
Mar 21, 2016 | 8.010 | 8.250 | 7.870 | 7.930 | 430,371 | -0.13(-1.61%) |
Mar 18, 2016 | 8.190 | 8.350 | 8.020 | 8.060 | 445,765 | -0.04(-0.49%) |
Mar 17, 2016 | 8.100 | 8.380 | 7.840 | 8.100 | 721,798 | -0.21(-2.53%) |
Mar 16, 2016 | 8.570 | 8.790 | 8.150 | 8.310 | 734,583 | -0.25(-2.92%) |
Mar 15, 2016 | 9.450 | 9.500 | 8.480 | 8.560 | 1,249,841 | -0.67(-7.26%) |
Mar 14, 2016 | 8.280 | 9.410 | 8.000 | 9.230 | 3,339,944 | +1.48(+19.10%) |
Mar 11, 2016 | 7.690 | 7.750 | 7.550 | 7.750 | 600,718 | +0.28(+3.75%) |
Mar 10, 2016 | 7.280 | 7.710 | 7.230 | 7.470 | 539,292 | +0.25(+3.46%) |
Mar 09, 2016 | 7.120 | 7.255 | 7.000 | 7.220 | 205,901 | +0.09(+1.26%) |
Mar 08, 2016 | 7.290 | 7.400 | 7.050 | 7.130 | 306,362 | -0.18(-2.46%) |
Mar 07, 2016 | 7.140 | 7.560 | 7.140 | 7.310 | 517,188 | +0.17(+2.38%) |
Mar 04, 2016 | 7.040 | 7.390 | 7.020 | 7.140 | 381,769 | +0.03(+0.42%) |
Mar 03, 2016 | 7.240 | 7.600 | 6.980 | 7.110 | 825,906 | -0.13(-1.80%) |
Mar 02, 2016 | 7.250 | 7.350 | 7.050 | 7.240 | 334,345 | +0.06(+0.84%) |
Mar 01, 2016 | 7.090 | 7.200 | 6.950 | 7.180 | 361,177 | +0.21(+3.01%) |
Feb 29, 2016 | 7.170 | 7.300 | 6.960 | 6.970 | 411,991 | -0.19(-2.65%) |
Feb 26, 2016 | 7.380 | 7.830 | 7.150 | 7.160 | 598,780 | -0.28(-3.76%) |
Feb 25, 2016 | 7.540 | 7.540 | 7.260 | 7.440 | 237,630 | -0.11(-1.46%) |
Feb 24, 2016 | 7.390 | 7.599 | 7.165 | 7.550 | 257,169 | +0.13(+1.75%) |
Feb 23, 2016 | 7.600 | 7.650 | 7.360 | 7.420 | 388,391 | -0.08(-1.07%) |
Feb 22, 2016 | 7.450 | 7.700 | 7.410 | 7.500 | 309,502 | +0.17(+2.32%) |
Feb 19, 2016 | 7.250 | 7.450 | 7.060 | 7.330 | 167,953 | +0.08(+1.10%) |
Feb 18, 2016 | 7.500 | 7.600 | 7.100 | 7.250 | 271,435 | -0.17(-2.29%) |
Feb 17, 2016 | 7.200 | 7.540 | 7.120 | 7.420 | 612,008 | +0.24(+3.34%) |
Feb 16, 2016 | 6.570 | 7.190 | 6.570 | 7.180 | 616,726 | +0.83(+13.07%) |
Feb 12, 2016 | 6.250 | 6.350 | 6.350 | 6.350 | 251,200 | +0.11(+1.76%) |
Feb 11, 2016 | 6.210 | 6.500 | 6.100 | 6.240 | 377,778 | -0.30(-4.59%) |
Feb 10, 2016 | 6.740 | 6.810 | 6.400 | 6.540 | 272,354 | -0.01(-0.15%) |
Feb 09, 2016 | 6.830 | 7.160 | 6.520 | 6.550 | 420,832 | -0.44(-6.29%) |
Feb 08, 2016 | 7.090 | 7.170 | 6.810 | 6.990 | 370,712 | -0.26(-3.59%) |
Feb 05, 2016 | 7.460 | 7.590 | 7.230 | 7.250 | 384,565 | -0.42(-5.48%) |
Feb 04, 2016 | 7.120 | 7.800 | 7.120 | 7.670 | 232,998 | +0.21(+2.82%) |
Feb 03, 2016 | 7.670 | 7.759 | 7.250 | 7.460 | 399,859 | -0.12(-1.58%) |
Feb 02, 2016 | 7.750 | 7.750 | 7.500 | 7.580 | 234,800 | -0.25(-3.19%) |
Feb 01, 2016 | 7.720 | 7.900 | 7.440 | 7.830 | 223,395 | -0.05(-0.63%) |
Jan 29, 2016 | 7.530 | 7.909 | 7.530 | 7.880 | 342,858 | +0.44(+5.91%) |
Jan 28, 2016 | 7.750 | 7.860 | 7.310 | 7.440 | 318,597 | -0.16(-2.11%) |
Jan 27, 2016 | 7.710 | 7.980 | 7.530 | 7.600 | 300,737 | -0.17(-2.19%) |
Jan 26, 2016 | 7.630 | 7.880 | 7.300 | 7.770 | 688,868 | -0.11(-1.40%) |
Jan 25, 2016 | 8.380 | 8.470 | 7.830 | 7.880 | 432,398 | -0.54(-6.41%) |
Jan 22, 2016 | 8.260 | 8.700 | 8.250 | 8.420 | 566,581 | +0.39(+4.86%) |
Jan 21, 2016 | 7.710 | 8.250 | 7.470 | 8.030 | 407,176 | +0.26(+3.35%) |
Jan 20, 2016 | 7.850 | 7.940 | 6.710 | 7.770 | 1,378,202 | -0.32(-3.96%) |
Jan 19, 2016 | 8.600 | 8.740 | 7.980 | 8.090 | 481,663 | -0.29(-3.46%) |
Jan 15, 2016 | 8.100 | 8.380 | 8.380 | 8.380 | 525,100 | -0.40(-4.56%) |
Jan 14, 2016 | 8.580 | 8.970 | 8.100 | 8.780 | 573,464 | +0.21(+2.45%) |
Jan 13, 2016 | 9.050 | 9.150 | 8.390 | 8.570 | 489,915 | -0.29(-3.27%) |
Jan 12, 2016 | 9.220 | 9.350 | 8.370 | 8.860 | 626,085 | +0.14(+1.61%) |
Jan 11, 2016 | 9.010 | 9.183 | 8.280 | 8.720 | 678,415 | -0.29(-3.22%) |
Jan 08, 2016 | 9.190 | 9.578 | 9.010 | 9.010 | 512,008 | +0.14(+1.58%) |
Jan 07, 2016 | 9.700 | 9.920 | 8.810 | 8.870 | 1,125,262 | -1.51(-14.55%) |
Jan 06, 2016 | 10.26 | 10.48 | 10.22 | 10.38 | 275,138 | -0.23(-2.17%) |
Jan 05, 2016 | 10.72 | 10.90 | 10.52 | 10.61 | 358,165 | -0.08(-0.75%) |