Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.773 | 6.842 | 6.347 | 6.426 | 3,545,631 | -0.27(-4.00%) |
Mar 30, 2016 | 6.783 | 6.902 | 6.505 | 6.694 | 3,279,922 | -0.14(-2.03%) |
Mar 29, 2016 | 6.366 | 6.892 | 6.347 | 6.833 | 4,190,220 | +0.32(+4.87%) |
Mar 28, 2016 | 6.595 | 6.664 | 6.247 | 6.515 | 2,711,068 | -0.08(-1.20%) |
Mar 24, 2016 | 6.347 | 6.595 | 6.595 | 6.595 | 3,476,879 | +0.29(+4.56%) |
Mar 23, 2016 | 6.376 | 6.515 | 6.164 | 6.307 | 4,498,983 | -0.43(-6.33%) |
Mar 22, 2016 | 6.932 | 6.986 | 6.614 | 6.733 | 4,012,640 | -0.09(-1.31%) |
Mar 21, 2016 | 6.644 | 6.932 | 6.565 | 6.823 | 4,740,645 | +0.15(+2.23%) |
Mar 18, 2016 | 6.436 | 6.783 | 6.396 | 6.674 | 19,624,360 | +0.31(+4.83%) |
Mar 17, 2016 | 6.416 | 6.912 | 6.257 | 6.366 | 7,901,892 | +0.17(+2.72%) |
Mar 16, 2016 | 5.643 | 6.233 | 5.514 | 6.198 | 4,745,502 | +0.48(+8.32%) |
Mar 15, 2016 | 5.553 | 5.752 | 5.444 | 5.722 | 3,923,208 | +0.13(+2.31%) |
Mar 14, 2016 | 5.702 | 5.950 | 5.414 | 5.593 | 7,272,541 | -0.10(-1.74%) |
Mar 11, 2016 | 5.752 | 5.841 | 5.494 | 5.692 | 3,132,025 | +0.00(+0.00%) |
Mar 10, 2016 | 5.375 | 5.752 | 5.375 | 5.692 | 3,692,385 | +0.42(+7.89%) |
Mar 09, 2016 | 5.077 | 5.385 | 4.970 | 5.276 | 3,220,070 | +0.03(+0.57%) |
Mar 08, 2016 | 5.395 | 5.424 | 5.097 | 5.246 | 4,331,072 | -0.07(-1.31%) |
Mar 07, 2016 | 5.057 | 5.405 | 5.057 | 5.315 | 4,863,464 | +0.48(+9.84%) |
Mar 04, 2016 | 4.760 | 5.305 | 4.699 | 4.839 | 6,027,551 | +0.13(+2.74%) |
Mar 03, 2016 | 4.403 | 4.750 | 4.403 | 4.710 | 2,579,809 | +0.30(+6.74%) |
Mar 02, 2016 | 4.274 | 4.433 | 4.264 | 4.413 | 2,244,587 | +0.12(+2.77%) |
Mar 01, 2016 | 4.621 | 4.661 | 4.254 | 4.294 | 2,564,015 | -0.31(-6.68%) |
Feb 29, 2016 | 4.591 | 4.671 | 4.472 | 4.601 | 2,248,066 | +0.02(+0.43%) |
Feb 26, 2016 | 4.453 | 4.760 | 4.443 | 4.581 | 2,736,017 | -0.02(-0.43%) |
Feb 25, 2016 | 4.264 | 4.611 | 4.244 | 4.601 | 2,210,623 | +0.24(+5.45%) |
Feb 24, 2016 | 4.482 | 4.562 | 4.235 | 4.363 | 3,100,664 | +0.04(+0.92%) |
Feb 23, 2016 | 4.373 | 4.472 | 4.234 | 4.324 | 2,278,057 | +0.01(+0.23%) |
Feb 22, 2016 | 4.254 | 4.443 | 4.215 | 4.314 | 2,403,765 | -0.04(-0.91%) |
Feb 19, 2016 | 4.443 | 4.631 | 4.324 | 4.353 | 2,302,210 | -0.17(-3.73%) |
Feb 18, 2016 | 4.195 | 4.621 | 4.155 | 4.522 | 2,534,190 | +0.30(+7.04%) |
Feb 17, 2016 | 4.185 | 4.309 | 4.086 | 4.224 | 1,935,017 | +0.12(+2.90%) |
Feb 16, 2016 | 4.135 | 4.240 | 3.996 | 4.105 | 2,391,091 | -0.19(-4.39%) |
Feb 12, 2016 | 3.907 | 4.294 | 4.294 | 4.294 | 2,789,349 | +0.29(+7.18%) |
Feb 11, 2016 | 4.086 | 4.125 | 3.887 | 4.006 | 4,431,663 | +0.36(+9.78%) |
Feb 10, 2016 | 3.530 | 3.649 | 3.382 | 3.649 | 2,355,177 | +0.03(+0.82%) |
Feb 09, 2016 | 3.858 | 3.887 | 3.585 | 3.620 | 3,599,912 | -0.17(-4.45%) |
Feb 08, 2016 | 3.719 | 3.947 | 3.709 | 3.788 | 3,604,378 | +0.23(+6.41%) |
Feb 05, 2016 | 3.292 | 3.560 | 3.243 | 3.560 | 2,109,859 | +0.21(+6.21%) |
Feb 04, 2016 | 3.292 | 3.461 | 3.272 | 3.352 | 2,170,678 | +0.17(+5.30%) |
Feb 03, 2016 | 3.064 | 3.203 | 3.044 | 3.183 | 1,697,765 | +0.21(+7.00%) |
Feb 02, 2016 | 3.054 | 3.074 | 2.925 | 2.975 | 789,001 | -0.10(-3.23%) |
Feb 01, 2016 | 3.054 | 3.114 | 2.997 | 3.074 | 1,697,755 | +0.11(+3.68%) |
Jan 29, 2016 | 2.826 | 2.975 | 2.816 | 2.965 | 1,602,359 | +0.15(+5.28%) |
Jan 28, 2016 | 2.866 | 2.925 | 2.777 | 2.816 | 1,653,749 | -0.08(-2.74%) |
Jan 27, 2016 | 2.945 | 2.945 | 2.816 | 2.896 | 1,812,937 | +0.05(+1.74%) |
Jan 26, 2016 | 2.796 | 2.882 | 2.757 | 2.846 | 1,795,400 | +0.18(+6.69%) |
Jan 25, 2016 | 2.767 | 2.846 | 2.668 | 2.668 | 1,868,459 | +0.00(+0.00%) |
Jan 22, 2016 | 2.608 | 2.757 | 2.583 | 2.668 | 1,633,178 | +0.07(+2.67%) |
Jan 21, 2016 | 2.568 | 2.628 | 2.479 | 2.598 | 1,367,970 | +0.00(+0.00%) |
Jan 20, 2016 | 2.558 | 2.598 | 2.380 | 2.598 | 1,409,701 | +0.11(+4.38%) |
Jan 19, 2016 | 2.747 | 2.757 | 2.430 | 2.489 | 2,587,333 | -0.22(-8.06%) |
Jan 15, 2016 | 2.787 | 2.707 | 2.707 | 2.707 | 1,276,439 | -0.02(-0.73%) |
Jan 14, 2016 | 2.757 | 2.787 | 2.653 | 2.727 | 1,730,643 | -0.06(-2.14%) |
Jan 13, 2016 | 2.787 | 2.856 | 2.732 | 2.787 | 2,246,717 | +0.01(+0.36%) |
Jan 12, 2016 | 2.886 | 2.906 | 2.687 | 2.777 | 2,938,464 | -0.13(-4.44%) |
Jan 11, 2016 | 3.144 | 3.188 | 2.906 | 2.906 | 2,429,859 | -0.25(-7.86%) |
Jan 08, 2016 | 3.203 | 3.253 | 3.104 | 3.154 | 1,556,215 | -0.12(-3.64%) |
Jan 07, 2016 | 3.372 | 3.391 | 3.233 | 3.272 | 2,195,165 | -0.07(-2.08%) |
Jan 06, 2016 | 3.372 | 3.391 | 3.302 | 3.342 | 1,087,451 | +0.01(+0.30%) |
Jan 05, 2016 | 3.431 | 3.439 | 3.253 | 3.332 | 959,254 | -0.06(-1.75%) |