Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.774 | 6.843 | 6.347 | 6.426 | 3,545,353 | -0.27(-4.00%) |
Mar 30, 2016 | 6.784 | 6.903 | 6.506 | 6.694 | 3,279,665 | -0.14(-2.03%) |
Mar 29, 2016 | 6.367 | 6.893 | 6.347 | 6.833 | 4,189,891 | +0.32(+4.87%) |
Mar 28, 2016 | 6.595 | 6.665 | 6.248 | 6.516 | 2,710,856 | -0.08(-1.20%) |
Mar 24, 2016 | 6.347 | 6.595 | 6.595 | 6.595 | 3,476,607 | +0.29(+4.56%) |
Mar 23, 2016 | 6.377 | 6.516 | 6.165 | 6.307 | 4,498,631 | -0.43(-6.33%) |
Mar 22, 2016 | 6.932 | 6.987 | 6.615 | 6.734 | 4,012,325 | -0.09(-1.31%) |
Mar 21, 2016 | 6.645 | 6.932 | 6.565 | 6.823 | 4,740,273 | +0.15(+2.23%) |
Mar 18, 2016 | 6.436 | 6.784 | 6.397 | 6.674 | 19,622,822 | +0.31(+4.83%) |
Mar 17, 2016 | 6.417 | 6.912 | 6.258 | 6.367 | 7,901,272 | +0.17(+2.72%) |
Mar 16, 2016 | 5.643 | 6.233 | 5.514 | 6.198 | 4,745,130 | +0.48(+8.32%) |
Mar 15, 2016 | 5.554 | 5.752 | 5.445 | 5.722 | 3,922,901 | +0.13(+2.31%) |
Mar 14, 2016 | 5.703 | 5.950 | 5.415 | 5.593 | 7,271,971 | -0.10(-1.74%) |
Mar 11, 2016 | 5.752 | 5.841 | 5.494 | 5.693 | 3,131,779 | +0.00(+0.00%) |
Mar 10, 2016 | 5.375 | 5.752 | 5.375 | 5.693 | 3,692,096 | +0.42(+7.89%) |
Mar 09, 2016 | 5.078 | 5.385 | 4.971 | 5.276 | 3,219,817 | +0.03(+0.57%) |
Mar 08, 2016 | 5.395 | 5.425 | 5.098 | 5.246 | 4,330,733 | -0.07(-1.31%) |
Mar 07, 2016 | 5.058 | 5.405 | 5.058 | 5.316 | 4,863,083 | +0.48(+9.84%) |
Mar 04, 2016 | 4.760 | 5.306 | 4.700 | 4.840 | 6,027,079 | +0.13(+2.74%) |
Mar 03, 2016 | 4.403 | 4.750 | 4.403 | 4.711 | 2,579,607 | +0.30(+6.74%) |
Mar 02, 2016 | 4.274 | 4.433 | 4.264 | 4.413 | 2,244,411 | +0.12(+2.77%) |
Mar 01, 2016 | 4.622 | 4.661 | 4.255 | 4.294 | 2,563,814 | -0.31(-6.68%) |
Feb 29, 2016 | 4.592 | 4.671 | 4.473 | 4.602 | 2,247,890 | +0.02(+0.43%) |
Feb 26, 2016 | 4.453 | 4.760 | 4.443 | 4.582 | 2,735,803 | -0.02(-0.43%) |
Feb 25, 2016 | 4.264 | 4.612 | 4.245 | 4.602 | 2,210,450 | +0.24(+5.45%) |
Feb 24, 2016 | 4.483 | 4.562 | 4.236 | 4.364 | 3,100,421 | +0.04(+0.92%) |
Feb 23, 2016 | 4.374 | 4.473 | 4.235 | 4.324 | 2,277,879 | +0.01(+0.23%) |
Feb 22, 2016 | 4.255 | 4.443 | 4.215 | 4.314 | 2,403,576 | -0.04(-0.91%) |
Feb 19, 2016 | 4.443 | 4.631 | 4.324 | 4.354 | 2,302,030 | -0.17(-3.73%) |
Feb 18, 2016 | 4.195 | 4.622 | 4.155 | 4.522 | 2,533,991 | +0.30(+7.04%) |
Feb 17, 2016 | 4.185 | 4.309 | 4.086 | 4.225 | 1,934,865 | +0.12(+2.90%) |
Feb 16, 2016 | 4.136 | 4.241 | 3.997 | 4.106 | 2,390,904 | -0.19(-4.39%) |
Feb 12, 2016 | 3.907 | 4.294 | 4.294 | 4.294 | 2,789,130 | +0.29(+7.18%) |
Feb 11, 2016 | 4.086 | 4.126 | 3.888 | 4.007 | 4,431,316 | +0.36(+9.78%) |
Feb 10, 2016 | 3.531 | 3.650 | 3.382 | 3.650 | 2,354,992 | +0.03(+0.82%) |
Feb 09, 2016 | 3.858 | 3.888 | 3.585 | 3.620 | 3,599,630 | -0.17(-4.45%) |
Feb 08, 2016 | 3.719 | 3.947 | 3.709 | 3.788 | 3,604,095 | +0.23(+6.41%) |
Feb 05, 2016 | 3.293 | 3.560 | 3.243 | 3.560 | 2,109,694 | +0.21(+6.21%) |
Feb 04, 2016 | 3.293 | 3.461 | 3.273 | 3.352 | 2,170,508 | +0.17(+5.30%) |
Feb 03, 2016 | 3.064 | 3.203 | 3.045 | 3.183 | 1,697,632 | +0.21(+7.00%) |
Feb 02, 2016 | 3.055 | 3.074 | 2.926 | 2.975 | 788,939 | -0.10(-3.23%) |
Feb 01, 2016 | 3.055 | 3.114 | 2.997 | 3.074 | 1,697,622 | +0.11(+3.68%) |
Jan 29, 2016 | 2.826 | 2.975 | 2.817 | 2.965 | 1,602,234 | +0.15(+5.28%) |
Jan 28, 2016 | 2.866 | 2.926 | 2.777 | 2.817 | 1,653,620 | -0.08(-2.74%) |
Jan 27, 2016 | 2.945 | 2.945 | 2.817 | 2.896 | 1,812,795 | +0.05(+1.74%) |
Jan 26, 2016 | 2.797 | 2.882 | 2.757 | 2.846 | 1,795,259 | +0.18(+6.69%) |
Jan 25, 2016 | 2.767 | 2.846 | 2.668 | 2.668 | 1,868,313 | +0.00(+0.00%) |
Jan 22, 2016 | 2.608 | 2.757 | 2.583 | 2.668 | 1,633,050 | +0.07(+2.67%) |
Jan 21, 2016 | 2.569 | 2.628 | 2.479 | 2.598 | 1,367,862 | +0.00(+0.00%) |
Jan 20, 2016 | 2.559 | 2.598 | 2.380 | 2.598 | 1,409,591 | +0.11(+4.38%) |
Jan 19, 2016 | 2.747 | 2.757 | 2.430 | 2.489 | 2,587,130 | -0.22(-8.06%) |
Jan 15, 2016 | 2.787 | 2.707 | 2.707 | 2.707 | 1,276,339 | -0.02(-0.73%) |
Jan 14, 2016 | 2.757 | 2.787 | 2.653 | 2.727 | 1,730,508 | -0.06(-2.14%) |
Jan 13, 2016 | 2.787 | 2.856 | 2.732 | 2.787 | 2,246,541 | +0.01(+0.36%) |
Jan 12, 2016 | 2.886 | 2.906 | 2.688 | 2.777 | 2,938,233 | -0.13(-4.44%) |
Jan 11, 2016 | 3.144 | 3.188 | 2.906 | 2.906 | 2,429,669 | -0.25(-7.86%) |
Jan 08, 2016 | 3.203 | 3.253 | 3.104 | 3.154 | 1,556,093 | -0.12(-3.64%) |
Jan 07, 2016 | 3.372 | 3.392 | 3.233 | 3.273 | 2,194,993 | -0.07(-2.08%) |
Jan 06, 2016 | 3.372 | 3.392 | 3.303 | 3.342 | 1,087,366 | +0.01(+0.30%) |
Jan 05, 2016 | 3.431 | 3.439 | 3.253 | 3.332 | 959,179 | -0.06(-1.75%) |