Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.828 | 6.909 | 6.712 | 6.855 | 4,863,045 | +0.04(+0.52%) |
Mar 30, 2016 | 6.775 | 6.935 | 6.707 | 6.819 | 8,276,705 | +0.10(+1.46%) |
Mar 29, 2016 | 6.524 | 6.739 | 6.435 | 6.721 | 6,110,265 | +0.19(+2.87%) |
Mar 28, 2016 | 6.578 | 6.632 | 6.506 | 6.533 | 3,221,343 | -0.04(-0.54%) |
Mar 24, 2016 | 6.551 | 6.569 | 6.569 | 6.569 | 4,146,866 | -0.04(-0.68%) |
Mar 23, 2016 | 6.873 | 6.891 | 6.614 | 6.614 | 3,522,085 | -0.28(-4.02%) |
Mar 22, 2016 | 6.944 | 6.971 | 6.846 | 6.891 | 4,164,378 | -0.11(-1.53%) |
Mar 21, 2016 | 7.078 | 7.159 | 6.940 | 6.998 | 3,650,843 | -0.12(-1.63%) |
Mar 18, 2016 | 7.025 | 7.275 | 7.016 | 7.114 | 6,232,812 | +0.14(+2.05%) |
Mar 17, 2016 | 6.748 | 7.002 | 6.721 | 6.971 | 3,354,950 | +0.21(+3.04%) |
Mar 16, 2016 | 6.596 | 6.783 | 6.587 | 6.766 | 2,972,972 | +0.14(+2.16%) |
Mar 15, 2016 | 6.792 | 6.846 | 6.573 | 6.623 | 4,163,352 | -0.21(-3.14%) |
Mar 14, 2016 | 6.712 | 6.895 | 6.694 | 6.837 | 4,214,527 | +0.11(+1.59%) |
Mar 11, 2016 | 6.667 | 6.739 | 6.596 | 6.730 | 4,384,247 | +0.16(+2.45%) |
Mar 10, 2016 | 6.623 | 6.649 | 6.489 | 6.569 | 3,879,538 | -0.02(-0.27%) |
Mar 09, 2016 | 6.685 | 6.712 | 6.533 | 6.587 | 2,861,134 | -0.08(-1.21%) |
Mar 08, 2016 | 6.703 | 6.730 | 6.536 | 6.667 | 6,824,749 | -0.10(-1.45%) |
Mar 07, 2016 | 6.703 | 6.792 | 6.685 | 6.766 | 3,809,204 | +0.02(+0.26%) |
Mar 04, 2016 | 6.810 | 6.873 | 6.712 | 6.748 | 4,130,981 | -0.02(-0.26%) |
Mar 03, 2016 | 6.640 | 6.792 | 6.605 | 6.766 | 4,228,616 | +0.13(+2.02%) |
Mar 02, 2016 | 6.578 | 6.667 | 6.506 | 6.632 | 4,374,860 | +0.06(+0.95%) |
Mar 01, 2016 | 6.167 | 6.627 | 6.149 | 6.569 | 10,407,043 | +0.46(+7.46%) |
Feb 29, 2016 | 6.185 | 6.207 | 6.077 | 6.113 | 6,772,061 | -0.08(-1.30%) |
Feb 26, 2016 | 6.104 | 6.238 | 6.104 | 6.194 | 7,592,899 | +0.13(+2.21%) |
Feb 25, 2016 | 5.952 | 6.122 | 5.934 | 6.060 | 3,708,378 | +0.13(+2.11%) |
Feb 24, 2016 | 5.890 | 5.979 | 5.774 | 5.934 | 3,123,480 | -0.04(-0.60%) |
Feb 23, 2016 | 6.033 | 6.077 | 5.818 | 5.970 | 8,025,775 | -0.09(-1.47%) |
Feb 22, 2016 | 6.060 | 6.118 | 6.024 | 6.060 | 9,302,088 | +0.06(+1.04%) |
Feb 19, 2016 | 6.060 | 6.104 | 5.966 | 5.997 | 5,508,564 | -0.08(-1.32%) |
Feb 18, 2016 | 6.086 | 6.095 | 5.957 | 6.077 | 2,587,859 | +0.00(+0.00%) |
Feb 17, 2016 | 6.051 | 6.122 | 5.970 | 6.077 | 4,798,703 | +0.09(+1.49%) |
Feb 16, 2016 | 6.158 | 6.191 | 5.890 | 5.988 | 7,366,420 | -0.07(-1.18%) |
Feb 12, 2016 | 5.818 | 6.060 | 6.060 | 6.060 | 6,276,916 | +0.33(+5.77%) |
Feb 11, 2016 | 5.693 | 5.773 | 5.541 | 5.729 | 4,366,029 | -0.09(-1.54%) |
Feb 10, 2016 | 5.684 | 5.912 | 5.631 | 5.818 | 7,606,343 | +0.16(+2.84%) |
Feb 09, 2016 | 5.505 | 5.711 | 5.470 | 5.657 | 8,606,428 | +0.06(+1.12%) |
Feb 08, 2016 | 5.756 | 5.845 | 5.403 | 5.595 | 8,430,687 | -0.25(-4.28%) |
Feb 05, 2016 | 5.961 | 6.060 | 5.845 | 5.845 | 5,796,732 | -0.13(-2.24%) |
Feb 04, 2016 | 5.791 | 6.006 | 5.774 | 5.979 | 7,025,829 | +0.19(+3.24%) |
Feb 03, 2016 | 5.863 | 5.863 | 5.568 | 5.791 | 6,205,332 | +0.00(+0.00%) |
Feb 02, 2016 | 5.961 | 5.961 | 5.693 | 5.791 | 10,011,672 | -0.23(-3.86%) |
Feb 01, 2016 | 5.952 | 6.104 | 5.809 | 6.024 | 10,055,095 | +0.11(+1.81%) |
Jan 29, 2016 | 5.711 | 5.917 | 5.698 | 5.917 | 9,641,806 | +0.22(+3.92%) |
Jan 28, 2016 | 5.845 | 5.854 | 5.613 | 5.693 | 7,736,160 | +0.04(+0.79%) |
Jan 27, 2016 | 5.309 | 5.809 | 5.224 | 5.648 | 16,173,997 | +0.29(+5.51%) |
Jan 26, 2016 | 5.076 | 5.353 | 5.059 | 5.353 | 11,815,146 | +0.29(+5.83%) |
Jan 25, 2016 | 5.613 | 5.639 | 5.032 | 5.059 | 14,854,986 | -0.57(-10.16%) |
Jan 22, 2016 | 5.818 | 5.845 | 5.595 | 5.631 | 13,643,621 | -0.05(-0.94%) |
Jan 21, 2016 | 6.381 | 6.426 | 5.675 | 5.684 | 22,106,724 | -0.84(-12.88%) |
Jan 20, 2016 | 6.390 | 6.587 | 6.162 | 6.524 | 8,073,220 | -0.03(-0.41%) |
Jan 19, 2016 | 6.632 | 6.748 | 6.489 | 6.551 | 7,181,204 | -0.07(-1.08%) |
Jan 15, 2016 | 6.569 | 6.623 | 6.623 | 6.623 | 7,787,318 | -0.15(-2.24%) |
Jan 14, 2016 | 6.792 | 6.877 | 6.551 | 6.775 | 7,665,285 | +0.01(+0.13%) |
Jan 13, 2016 | 6.873 | 6.998 | 6.694 | 6.766 | 7,877,963 | -0.11(-1.56%) |
Jan 12, 2016 | 7.034 | 7.087 | 6.721 | 6.873 | 8,794,370 | -0.11(-1.54%) |
Jan 11, 2016 | 7.096 | 7.177 | 6.944 | 6.980 | 10,236,378 | -0.07(-1.01%) |
Jan 08, 2016 | 7.346 | 7.382 | 7.002 | 7.052 | 5,108,290 | -0.26(-3.55%) |
Jan 07, 2016 | 7.391 | 7.534 | 7.279 | 7.311 | 5,240,604 | -0.22(-2.97%) |
Jan 06, 2016 | 7.641 | 7.722 | 7.507 | 7.534 | 4,590,607 | -0.21(-2.66%) |
Jan 05, 2016 | 7.749 | 7.793 | 7.686 | 7.740 | 6,029,885 | +0.03(+0.35%) |