Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.780 | 9.100 | 8.650 | 8.710 | 2,161,489 | +0.08(+0.93%) |
Mar 30, 2016 | 8.190 | 8.790 | 8.190 | 8.630 | 3,062,100 | +0.49(+6.02%) |
Mar 29, 2016 | 7.940 | 8.150 | 7.660 | 8.140 | 1,588,728 | +0.12(+1.50%) |
Mar 28, 2016 | 7.960 | 8.170 | 7.810 | 8.020 | 1,566,130 | +0.12(+1.52%) |
Mar 24, 2016 | 7.620 | 7.900 | 7.900 | 7.900 | 1,325,200 | +0.28(+3.67%) |
Mar 23, 2016 | 7.800 | 7.850 | 7.600 | 7.620 | 1,986,942 | -0.23(-2.93%) |
Mar 22, 2016 | 7.530 | 7.950 | 7.412 | 7.850 | 3,766,938 | +0.60(+8.28%) |
Mar 21, 2016 | 7.080 | 7.290 | 6.940 | 7.250 | 1,176,501 | +0.13(+1.83%) |
Mar 18, 2016 | 7.050 | 7.200 | 6.940 | 7.120 | 2,206,003 | +0.14(+2.01%) |
Mar 17, 2016 | 6.610 | 7.095 | 6.457 | 6.980 | 1,427,495 | +0.40(+6.08%) |
Mar 16, 2016 | 6.490 | 6.780 | 6.490 | 6.580 | 1,006,633 | +0.04(+0.61%) |
Mar 15, 2016 | 6.530 | 6.700 | 6.420 | 6.540 | 1,034,840 | -0.14(-2.10%) |
Mar 14, 2016 | 6.500 | 6.840 | 6.250 | 6.680 | 1,940,388 | -0.20(-2.91%) |
Mar 11, 2016 | 6.920 | 6.920 | 6.620 | 6.880 | 1,053,440 | +0.18(+2.69%) |
Mar 10, 2016 | 7.030 | 7.130 | 6.610 | 6.700 | 1,394,714 | -0.32(-4.56%) |
Mar 09, 2016 | 7.070 | 7.120 | 6.760 | 7.020 | 1,578,269 | +0.12(+1.74%) |
Mar 08, 2016 | 7.600 | 7.650 | 6.860 | 6.900 | 2,910,031 | -0.58(-7.75%) |
Mar 07, 2016 | 7.020 | 7.550 | 7.000 | 7.480 | 1,983,962 | +0.48(+6.86%) |
Mar 04, 2016 | 7.080 | 7.310 | 6.850 | 7.000 | 1,747,038 | -0.04(-0.57%) |
Mar 03, 2016 | 7.120 | 7.200 | 6.930 | 7.040 | 2,235,232 | +0.07(+1.00%) |
Mar 02, 2016 | 6.580 | 7.010 | 6.480 | 6.970 | 2,194,468 | +0.39(+5.93%) |
Mar 01, 2016 | 6.310 | 6.580 | 6.210 | 6.580 | 969,610 | +0.28(+4.44%) |
Feb 29, 2016 | 6.500 | 6.530 | 6.290 | 6.300 | 856,471 | -0.20(-3.08%) |
Feb 26, 2016 | 6.500 | 6.560 | 6.360 | 6.500 | 805,951 | +0.02(+0.31%) |
Feb 25, 2016 | 6.500 | 6.569 | 6.315 | 6.480 | 732,130 | +0.03(+0.47%) |
Feb 24, 2016 | 6.350 | 6.480 | 6.140 | 6.450 | 1,061,423 | +0.01(+0.16%) |
Feb 23, 2016 | 6.650 | 6.700 | 6.440 | 6.440 | 832,457 | -0.24(-3.59%) |
Feb 22, 2016 | 6.580 | 6.730 | 6.440 | 6.680 | 981,240 | +0.23(+3.57%) |
Feb 19, 2016 | 6.580 | 6.620 | 6.270 | 6.450 | 1,470,379 | +0.00(+0.00%) |
Feb 18, 2016 | 6.940 | 6.950 | 6.410 | 6.450 | 1,587,765 | -0.47(-6.79%) |
Feb 17, 2016 | 7.000 | 7.100 | 6.750 | 6.920 | 3,003,879 | +0.35(+5.33%) |
Feb 16, 2016 | 6.350 | 6.610 | 6.280 | 6.570 | 1,540,650 | +0.30(+4.78%) |
Feb 12, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 1,547,100 | +0.08(+1.29%) |
Feb 11, 2016 | 6.110 | 6.361 | 5.860 | 6.190 | 3,562,029 | +0.41(+7.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.720 | 5.780 | 1,357,942 | -0.06(-1.03%) |
Feb 09, 2016 | 5.860 | 6.140 | 5.704 | 5.840 | 1,650,862 | -0.16(-2.67%) |
Feb 08, 2016 | 5.990 | 6.070 | 5.750 | 6.000 | 2,244,041 | -0.01(-0.17%) |
Feb 05, 2016 | 6.180 | 6.270 | 5.960 | 6.010 | 1,908,598 | -0.25(-3.99%) |
Feb 04, 2016 | 6.060 | 6.380 | 5.960 | 6.260 | 2,524,451 | +0.22(+3.64%) |
Feb 03, 2016 | 6.550 | 6.570 | 5.860 | 6.040 | 3,515,854 | -0.46(-7.08%) |
Feb 02, 2016 | 6.500 | 6.630 | 6.050 | 6.500 | 5,008,688 | -0.23(-3.42%) |
Feb 01, 2016 | 7.150 | 7.200 | 6.510 | 6.730 | 9,192,202 | +0.05(+0.75%) |
Jan 29, 2016 | 6.290 | 6.700 | 6.150 | 6.680 | 8,909,504 | +0.90(+15.57%) |
Jan 28, 2016 | 6.000 | 6.320 | 5.520 | 5.780 | 7,259,414 | +0.41(+7.64%) |
Jan 27, 2016 | 5.250 | 5.750 | 5.250 | 5.370 | 3,199,559 | +0.13(+2.48%) |
Jan 26, 2016 | 5.190 | 5.270 | 4.940 | 5.240 | 1,247,376 | +0.10(+1.95%) |
Jan 25, 2016 | 5.050 | 5.370 | 5.020 | 5.140 | 1,311,412 | +0.07(+1.38%) |
Jan 22, 2016 | 5.160 | 5.410 | 4.995 | 5.070 | 1,451,644 | +0.01(+0.20%) |
Jan 21, 2016 | 4.960 | 5.260 | 4.820 | 5.060 | 1,007,666 | +0.07(+1.40%) |
Jan 20, 2016 | 4.800 | 5.090 | 4.500 | 4.990 | 1,685,106 | +0.07(+1.42%) |
Jan 19, 2016 | 5.270 | 5.350 | 4.825 | 4.920 | 1,165,124 | -0.29(-5.57%) |
Jan 15, 2016 | 4.910 | 5.210 | 5.210 | 5.210 | 1,474,800 | +0.05(+0.97%) |
Jan 14, 2016 | 5.170 | 5.270 | 4.790 | 5.160 | 1,385,318 | -0.01(-0.19%) |
Jan 13, 2016 | 5.580 | 5.670 | 5.130 | 5.170 | 1,221,496 | -0.37(-6.68%) |
Jan 12, 2016 | 5.400 | 5.810 | 5.330 | 5.540 | 1,747,533 | +0.19(+3.55%) |
Jan 11, 2016 | 5.780 | 5.830 | 5.210 | 5.350 | 1,814,446 | -0.41(-7.12%) |
Jan 08, 2016 | 5.900 | 5.920 | 5.695 | 5.760 | 1,077,341 | +0.01(+0.17%) |
Jan 07, 2016 | 5.990 | 6.005 | 5.750 | 5.750 | 1,401,641 | -0.37(-6.05%) |
Jan 06, 2016 | 6.230 | 6.360 | 6.030 | 6.120 | 1,132,321 | -0.18(-2.86%) |
Jan 05, 2016 | 6.460 | 6.560 | 6.300 | 6.300 | 720,672 | -0.10(-1.56%) |