Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.750 | 9.410 | 8.750 | 9.100 | 688,900 | +0.21(+2.36%) |
Mar 30, 2016 | 9.380 | 9.430 | 8.670 | 8.890 | 606,272 | -0.09(-1.00%) |
Mar 29, 2016 | 8.280 | 9.070 | 8.184 | 8.980 | 472,343 | +0.46(+5.40%) |
Mar 28, 2016 | 9.070 | 9.160 | 8.310 | 8.520 | 514,664 | -0.52(-5.75%) |
Mar 24, 2016 | 8.100 | 9.040 | 9.040 | 9.040 | 552,500 | +0.73(+8.78%) |
Mar 23, 2016 | 8.780 | 9.050 | 8.270 | 8.310 | 462,008 | -0.60(-6.73%) |
Mar 22, 2016 | 9.140 | 9.260 | 8.900 | 8.910 | 423,222 | -0.32(-3.47%) |
Mar 21, 2016 | 8.950 | 9.360 | 8.820 | 9.230 | 660,826 | +0.04(+0.44%) |
Mar 18, 2016 | 9.280 | 9.870 | 9.090 | 9.190 | 5,213,082 | +0.13(+1.43%) |
Mar 17, 2016 | 8.440 | 9.280 | 8.040 | 9.060 | 898,012 | +0.75(+9.03%) |
Mar 16, 2016 | 7.910 | 8.390 | 7.450 | 8.310 | 652,578 | +0.56(+7.23%) |
Mar 15, 2016 | 8.170 | 8.190 | 7.680 | 7.750 | 534,710 | -0.70(-8.28%) |
Mar 14, 2016 | 8.270 | 8.720 | 7.870 | 8.450 | 612,822 | -0.01(-0.12%) |
Mar 11, 2016 | 8.260 | 8.680 | 7.950 | 8.460 | 515,542 | +0.36(+4.44%) |
Mar 10, 2016 | 8.450 | 8.700 | 7.790 | 8.100 | 730,013 | -0.32(-3.80%) |
Mar 09, 2016 | 8.500 | 8.790 | 8.100 | 8.420 | 815,616 | +0.16(+1.94%) |
Mar 08, 2016 | 9.690 | 9.820 | 8.130 | 8.260 | 977,983 | -1.79(-17.81%) |
Mar 07, 2016 | 9.670 | 10.07 | 9.410 | 10.05 | 759,018 | +0.57(+6.01%) |
Mar 04, 2016 | 9.140 | 9.806 | 9.070 | 9.480 | 1,223,357 | +0.54(+6.04%) |
Mar 03, 2016 | 8.970 | 9.221 | 8.280 | 8.940 | 1,177,810 | +0.02(+0.22%) |
Mar 02, 2016 | 7.900 | 9.220 | 7.820 | 8.920 | 1,068,107 | +1.14(+14.65%) |
Mar 01, 2016 | 7.950 | 8.080 | 7.480 | 7.780 | 557,384 | +0.05(+0.65%) |
Feb 29, 2016 | 7.020 | 7.800 | 7.020 | 7.730 | 727,641 | +0.84(+12.19%) |
Feb 26, 2016 | 6.890 | 7.320 | 6.700 | 6.890 | 629,436 | +0.14(+2.07%) |
Feb 25, 2016 | 6.980 | 7.035 | 6.530 | 6.750 | 492,181 | -0.24(-3.43%) |
Feb 24, 2016 | 6.790 | 7.020 | 6.410 | 6.990 | 651,537 | +0.07(+1.01%) |
Feb 23, 2016 | 7.480 | 7.650 | 6.890 | 6.920 | 573,591 | -0.71(-9.31%) |
Feb 22, 2016 | 7.390 | 7.790 | 7.343 | 7.630 | 443,311 | +0.32(+4.38%) |
Feb 19, 2016 | 7.500 | 7.590 | 7.160 | 7.310 | 499,973 | -0.30(-3.94%) |
Feb 18, 2016 | 7.830 | 7.885 | 7.300 | 7.610 | 541,800 | -0.24(-3.06%) |
Feb 17, 2016 | 7.460 | 8.310 | 7.370 | 7.850 | 650,754 | +0.55(+7.53%) |
Feb 16, 2016 | 7.720 | 7.880 | 7.120 | 7.300 | 455,789 | -0.26(-3.44%) |
Feb 12, 2016 | 7.160 | 7.560 | 7.560 | 7.560 | 707,800 | +0.61(+8.78%) |
Feb 11, 2016 | 6.780 | 7.080 | 6.569 | 6.950 | 557,678 | -0.05(-0.71%) |
Feb 10, 2016 | 7.320 | 7.520 | 6.920 | 7.000 | 732,489 | -0.32(-4.37%) |
Feb 09, 2016 | 7.010 | 7.550 | 6.870 | 7.320 | 756,669 | +0.12(+1.67%) |
Feb 08, 2016 | 7.620 | 7.750 | 7.010 | 7.200 | 621,584 | -0.56(-7.22%) |
Feb 05, 2016 | 7.800 | 8.300 | 7.700 | 7.760 | 520,870 | -0.14(-1.77%) |
Feb 04, 2016 | 7.440 | 8.630 | 7.440 | 7.900 | 820,940 | +0.42(+5.61%) |
Feb 03, 2016 | 7.800 | 7.860 | 7.021 | 7.480 | 920,018 | -0.33(-4.23%) |
Feb 02, 2016 | 7.150 | 7.990 | 6.870 | 7.810 | 2,066,723 | +0.45(+6.11%) |
Feb 01, 2016 | 8.450 | 8.700 | 6.410 | 7.360 | 3,940,311 | -1.65(-18.31%) |
Jan 29, 2016 | 5.220 | 9.390 | 5.180 | 9.010 | 7,944,759 | +3.86(+74.95%) |
Jan 28, 2016 | 5.220 | 5.260 | 4.870 | 5.150 | 620,200 | +0.17(+3.41%) |
Jan 27, 2016 | 4.870 | 5.160 | 4.870 | 4.980 | 727,870 | -0.04(-0.80%) |
Jan 26, 2016 | 4.670 | 5.170 | 4.610 | 5.020 | 913,241 | +0.42(+9.13%) |
Jan 25, 2016 | 4.690 | 4.980 | 4.590 | 4.600 | 673,917 | -0.19(-3.97%) |
Jan 22, 2016 | 4.710 | 4.950 | 4.550 | 4.790 | 1,339,356 | +0.20(+4.36%) |
Jan 21, 2016 | 5.050 | 5.190 | 4.470 | 4.590 | 1,436,180 | -0.39(-7.83%) |
Jan 20, 2016 | 4.240 | 4.980 | 4.060 | 4.980 | 1,758,421 | +0.42(+9.21%) |
Jan 19, 2016 | 4.150 | 5.650 | 3.900 | 4.560 | 2,697,709 | +0.56(+14.00%) |
Jan 15, 2016 | 4.040 | 4.000 | 4.000 | 4.000 | 1,144,700 | -0.35(-8.05%) |
Jan 14, 2016 | 4.250 | 4.380 | 3.990 | 4.350 | 1,233,088 | +0.32(+7.94%) |
Jan 13, 2016 | 4.390 | 4.340 | 3.910 | 4.030 | 1,716,358 | -0.36(-8.20%) |
Jan 12, 2016 | 4.350 | 4.700 | 4.120 | 4.390 | 2,461,491 | +0.40(+10.03%) |
Jan 11, 2016 | 6.780 | 6.870 | 3.890 | 3.990 | 3,478,292 | -2.79(-41.15%) |
Jan 08, 2016 | 7.250 | 7.460 | 6.603 | 6.780 | 725,000 | -0.33(-4.64%) |
Jan 07, 2016 | 7.590 | 7.600 | 6.910 | 7.110 | 793,660 | -0.74(-9.43%) |
Jan 06, 2016 | 8.070 | 8.110 | 7.840 | 7.850 | 418,494 | -0.46(-5.54%) |
Jan 05, 2016 | 8.200 | 8.320 | 7.880 | 8.310 | 416,183 | +0.15(+1.84%) |