Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.781 | 6.973 | 6.641 | 6.658 | 6,060,423 | -0.18(-2.69%) |
Mar 30, 2016 | 6.553 | 7.043 | 6.553 | 6.842 | 11,000,876 | +0.39(+6.11%) |
Mar 29, 2016 | 6.256 | 6.536 | 6.002 | 6.448 | 7,021,955 | -0.02(-0.27%) |
Mar 28, 2016 | 6.518 | 6.606 | 6.081 | 6.466 | 5,618,530 | +0.03(+0.41%) |
Mar 24, 2016 | 5.914 | 6.439 | 6.439 | 6.439 | 10,424,174 | +0.06(+0.96%) |
Mar 23, 2016 | 7.236 | 7.332 | 6.352 | 6.378 | 9,899,929 | -1.09(-14.64%) |
Mar 22, 2016 | 7.279 | 7.596 | 7.218 | 7.472 | 6,683,945 | +0.10(+1.30%) |
Mar 21, 2016 | 7.332 | 7.682 | 7.192 | 7.375 | 6,202,506 | -0.04(-0.47%) |
Mar 18, 2016 | 7.874 | 8.093 | 7.200 | 7.410 | 10,072,668 | -0.38(-4.94%) |
Mar 17, 2016 | 6.851 | 7.813 | 6.842 | 7.795 | 17,304,762 | +1.22(+18.64%) |
Mar 16, 2016 | 6.046 | 6.649 | 6.028 | 6.571 | 12,252,734 | +0.45(+7.29%) |
Mar 15, 2016 | 6.256 | 6.308 | 6.011 | 6.124 | 8,100,194 | -0.43(-6.54%) |
Mar 14, 2016 | 6.422 | 6.684 | 6.330 | 6.553 | 6,955,941 | +0.04(+0.54%) |
Mar 11, 2016 | 6.711 | 6.894 | 6.483 | 6.518 | 8,186,719 | +0.04(+0.68%) |
Mar 10, 2016 | 6.632 | 6.746 | 6.203 | 6.474 | 11,305,427 | -0.21(-3.14%) |
Mar 09, 2016 | 6.693 | 6.781 | 6.282 | 6.684 | 4,973,719 | +0.21(+3.24%) |
Mar 08, 2016 | 6.719 | 6.824 | 6.081 | 6.474 | 9,764,953 | -0.60(-8.53%) |
Mar 07, 2016 | 6.798 | 7.358 | 6.781 | 7.078 | 17,681,366 | +0.33(+4.93%) |
Mar 04, 2016 | 6.588 | 6.903 | 6.544 | 6.746 | 18,572,636 | +0.37(+5.76%) |
Mar 03, 2016 | 6.159 | 6.505 | 6.089 | 6.378 | 12,772,717 | +0.15(+2.39%) |
Mar 02, 2016 | 5.258 | 6.229 | 5.232 | 6.229 | 20,331,542 | +1.01(+19.46%) |
Mar 01, 2016 | 5.241 | 5.267 | 5.048 | 5.214 | 9,072,903 | +0.15(+2.94%) |
Feb 29, 2016 | 5.048 | 5.179 | 4.908 | 5.066 | 8,317,355 | +0.11(+2.30%) |
Feb 26, 2016 | 5.302 | 5.512 | 4.917 | 4.952 | 10,193,385 | -0.02(-0.35%) |
Feb 25, 2016 | 4.856 | 5.039 | 4.711 | 4.969 | 5,891,642 | +0.07(+1.43%) |
Feb 24, 2016 | 4.873 | 5.074 | 4.523 | 4.899 | 17,333,600 | -0.37(-6.98%) |
Feb 23, 2016 | 5.766 | 5.949 | 5.215 | 5.267 | 14,691,218 | -0.72(-11.99%) |
Feb 22, 2016 | 5.477 | 6.343 | 5.468 | 5.984 | 22,270,360 | +0.78(+14.96%) |
Feb 19, 2016 | 5.057 | 5.311 | 4.996 | 5.206 | 7,793,047 | -0.07(-1.33%) |
Feb 18, 2016 | 5.293 | 5.363 | 4.904 | 5.276 | 13,146,007 | -0.09(-1.63%) |
Feb 17, 2016 | 4.646 | 5.608 | 4.593 | 5.363 | 17,475,914 | +0.93(+20.91%) |
Feb 16, 2016 | 4.147 | 4.480 | 3.867 | 4.436 | 12,015,556 | +0.34(+8.33%) |
Feb 12, 2016 | 3.395 | 4.095 | 4.095 | 4.095 | 16,048,418 | +0.87(+26.83%) |
Feb 11, 2016 | 3.456 | 3.456 | 3.106 | 3.228 | 10,908,990 | -0.19(-5.63%) |
Feb 10, 2016 | 3.526 | 3.762 | 3.395 | 3.421 | 6,989,770 | -0.07(-2.01%) |
Feb 09, 2016 | 3.631 | 3.657 | 3.412 | 3.491 | 4,261,583 | -0.24(-6.56%) |
Feb 08, 2016 | 3.745 | 4.007 | 3.596 | 3.736 | 6,647,243 | -0.03(-0.70%) |
Feb 05, 2016 | 3.648 | 3.906 | 3.613 | 3.762 | 7,674,446 | -0.02(-0.46%) |
Feb 04, 2016 | 3.430 | 3.928 | 3.421 | 3.780 | 14,406,578 | +0.45(+13.68%) |
Feb 03, 2016 | 3.115 | 3.342 | 2.931 | 3.325 | 8,751,263 | +0.30(+9.83%) |
Feb 02, 2016 | 3.080 | 3.106 | 2.975 | 3.027 | 4,275,098 | -0.15(-4.68%) |
Feb 01, 2016 | 3.228 | 3.237 | 3.071 | 3.176 | 8,240,361 | -0.09(-2.68%) |
Jan 29, 2016 | 3.106 | 3.263 | 3.093 | 3.263 | 5,535,111 | +0.15(+4.78%) |
Jan 28, 2016 | 3.220 | 3.257 | 2.992 | 3.115 | 7,036,336 | +0.09(+2.89%) |
Jan 27, 2016 | 3.167 | 3.230 | 2.957 | 3.027 | 9,381,884 | -0.16(-4.95%) |
Jan 26, 2016 | 3.071 | 3.233 | 2.975 | 3.185 | 6,474,598 | +0.25(+8.66%) |
Jan 25, 2016 | 3.211 | 3.237 | 2.927 | 2.931 | 6,506,182 | -0.32(-9.95%) |
Jan 22, 2016 | 3.447 | 3.613 | 3.167 | 3.255 | 8,972,770 | -0.03(-0.80%) |
Jan 21, 2016 | 3.193 | 3.377 | 3.062 | 3.281 | 9,564,885 | +0.10(+3.31%) |
Jan 20, 2016 | 2.843 | 3.176 | 2.712 | 3.176 | 18,737,124 | +0.18(+6.14%) |
Jan 19, 2016 | 2.852 | 3.088 | 2.756 | 2.992 | 14,681,459 | +0.28(+10.32%) |
Jan 15, 2016 | 2.406 | 2.712 | 2.712 | 2.712 | 12,592,971 | +0.08(+2.99%) |
Jan 14, 2016 | 2.310 | 2.695 | 2.284 | 2.633 | 14,981,047 | +0.31(+13.16%) |
Jan 13, 2016 | 2.485 | 2.537 | 2.240 | 2.327 | 9,279,432 | -0.05(-2.21%) |
Jan 12, 2016 | 2.633 | 2.668 | 2.314 | 2.380 | 15,949,850 | -0.20(-7.80%) |
Jan 11, 2016 | 2.826 | 2.835 | 2.511 | 2.581 | 14,046,544 | -0.18(-6.65%) |
Jan 08, 2016 | 2.913 | 2.913 | 2.756 | 2.765 | 9,055,664 | -0.04(-1.25%) |
Jan 07, 2016 | 2.922 | 3.053 | 2.765 | 2.800 | 11,281,489 | -0.25(-8.31%) |
Jan 06, 2016 | 3.158 | 3.220 | 3.045 | 3.053 | 10,498,956 | -0.24(-7.43%) |
Jan 05, 2016 | 3.193 | 3.347 | 3.167 | 3.298 | 7,813,265 | +0.12(+3.86%) |