Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.050 | 6.690 | 5.980 | 6.440 | 1,402,231 | +0.35(+5.75%) |
Mar 30, 2016 | 5.930 | 6.270 | 5.920 | 6.090 | 1,013,876 | +0.23(+3.92%) |
Mar 29, 2016 | 5.480 | 5.890 | 5.300 | 5.860 | 819,102 | +0.35(+6.35%) |
Mar 28, 2016 | 5.730 | 5.850 | 5.510 | 5.510 | 573,766 | -0.21(-3.59%) |
Mar 24, 2016 | 5.500 | 5.715 | 5.715 | 5.715 | 656,900 | +0.05(+0.97%) |
Mar 23, 2016 | 6.250 | 6.440 | 5.650 | 5.660 | 1,064,742 | -0.57(-9.15%) |
Mar 22, 2016 | 6.150 | 6.320 | 6.000 | 6.230 | 965,616 | +0.08(+1.30%) |
Mar 21, 2016 | 5.870 | 6.322 | 5.750 | 6.150 | 1,132,820 | +0.22(+3.71%) |
Mar 18, 2016 | 5.600 | 6.040 | 5.570 | 5.930 | 3,307,668 | +0.43(+7.82%) |
Mar 17, 2016 | 5.490 | 5.620 | 5.300 | 5.500 | 1,388,248 | +0.02(+0.36%) |
Mar 16, 2016 | 5.600 | 5.730 | 5.270 | 5.480 | 1,563,237 | -0.18(-3.18%) |
Mar 15, 2016 | 6.220 | 6.310 | 5.620 | 5.660 | 1,555,541 | -0.66(-10.44%) |
Mar 14, 2016 | 6.090 | 6.460 | 5.950 | 6.320 | 1,279,319 | +0.17(+2.76%) |
Mar 11, 2016 | 5.880 | 6.170 | 5.690 | 6.150 | 1,483,991 | +0.39(+6.77%) |
Mar 10, 2016 | 5.990 | 6.130 | 5.620 | 5.760 | 1,383,850 | -0.14(-2.37%) |
Mar 09, 2016 | 6.210 | 6.261 | 5.830 | 5.900 | 1,571,343 | -0.26(-4.22%) |
Mar 08, 2016 | 6.190 | 6.420 | 6.160 | 6.160 | 1,998,027 | -0.32(-4.94%) |
Mar 07, 2016 | 6.240 | 6.540 | 5.970 | 6.480 | 2,546,653 | +0.42(+6.93%) |
Mar 04, 2016 | 6.100 | 6.250 | 5.850 | 6.060 | 2,282,409 | -0.04(-0.66%) |
Mar 03, 2016 | 6.550 | 6.800 | 6.000 | 6.100 | 3,729,916 | -0.30(-4.69%) |
Mar 02, 2016 | 5.750 | 6.680 | 5.571 | 6.400 | 7,896,226 | +0.85(+15.32%) |
Mar 01, 2016 | 7.560 | 7.690 | 5.290 | 5.550 | 13,107,802 | -2.43(-30.45%) |
Feb 29, 2016 | 7.930 | 8.570 | 7.790 | 7.980 | 6,060,600 | -0.01(-0.13%) |
Feb 26, 2016 | 11.51 | 11.69 | 7.830 | 7.990 | 7,719,541 | -3.33(-29.42%) |
Feb 25, 2016 | 10.95 | 12.26 | 10.52 | 11.32 | 7,278,300 | +0.81(+7.71%) |
Feb 24, 2016 | 10.61 | 11.47 | 10.11 | 10.51 | 6,434,393 | -0.33(-3.04%) |
Feb 23, 2016 | 16.13 | 17.00 | 10.80 | 10.84 | 26,571,164 | -17.42(-61.64%) |
Feb 22, 2016 | 29.77 | 29.98 | 27.76 | 28.26 | 607,600 | -0.58(-2.01%) |
Feb 19, 2016 | 29.16 | 29.70 | 27.56 | 28.84 | 785,516 | -0.39(-1.33%) |
Feb 18, 2016 | 29.67 | 30.23 | 28.67 | 29.23 | 677,320 | -0.54(-1.81%) |
Feb 17, 2016 | 28.62 | 30.00 | 28.09 | 29.77 | 745,739 | +1.81(+6.47%) |
Feb 16, 2016 | 26.20 | 28.22 | 25.80 | 27.96 | 670,908 | +2.45(+9.60%) |
Feb 12, 2016 | 24.51 | 25.51 | 25.51 | 25.51 | 571,200 | +1.28(+5.28%) |
Feb 11, 2016 | 23.14 | 24.80 | 22.67 | 24.23 | 559,371 | +0.50(+2.11%) |
Feb 10, 2016 | 24.24 | 25.81 | 23.50 | 23.73 | 489,717 | -0.03(-0.13%) |
Feb 09, 2016 | 22.85 | 25.00 | 22.36 | 23.76 | 515,002 | +0.39(+1.67%) |
Feb 08, 2016 | 24.30 | 24.84 | 22.64 | 23.37 | 936,667 | -1.26(-5.12%) |
Feb 05, 2016 | 26.45 | 26.89 | 24.11 | 24.63 | 779,118 | -2.07(-7.75%) |
Feb 04, 2016 | 24.90 | 27.72 | 24.88 | 26.70 | 793,411 | +1.54(+6.12%) |
Feb 03, 2016 | 24.24 | 25.34 | 23.29 | 25.16 | 679,049 | +1.17(+4.88%) |
Feb 02, 2016 | 24.20 | 24.70 | 23.60 | 23.99 | 584,197 | -0.75(-3.03%) |
Feb 01, 2016 | 23.82 | 25.09 | 22.80 | 24.74 | 590,630 | +0.92(+3.86%) |
Jan 29, 2016 | 23.00 | 24.55 | 22.79 | 23.82 | 664,505 | +0.79(+3.43%) |
Jan 28, 2016 | 24.51 | 24.59 | 22.31 | 23.03 | 953,704 | -1.06(-4.40%) |
Jan 27, 2016 | 26.00 | 26.23 | 23.70 | 24.09 | 925,990 | -1.99(-7.63%) |
Jan 26, 2016 | 25.96 | 26.71 | 24.71 | 26.08 | 654,795 | +0.27(+1.05%) |
Jan 25, 2016 | 26.96 | 27.62 | 25.44 | 25.81 | 1,293,397 | -1.74(-6.32%) |
Jan 22, 2016 | 27.59 | 28.90 | 26.70 | 27.55 | 545,344 | +0.68(+2.53%) |
Jan 21, 2016 | 26.75 | 29.35 | 26.56 | 26.87 | 1,236,463 | -0.27(-0.99%) |
Jan 20, 2016 | 23.91 | 28.26 | 22.93 | 27.14 | 1,324,581 | +2.63(+10.73%) |
Jan 19, 2016 | 23.76 | 26.20 | 23.12 | 24.51 | 1,889,087 | +1.40(+6.06%) |
Jan 15, 2016 | 21.43 | 23.11 | 23.11 | 23.11 | 3,401,900 | -0.72(-3.02%) |
Jan 14, 2016 | 22.65 | 24.39 | 20.61 | 23.83 | 1,096,205 | +1.17(+5.16%) |
Jan 13, 2016 | 24.06 | 24.47 | 21.44 | 22.66 | 912,295 | -1.21(-5.07%) |
Jan 12, 2016 | 23.32 | 24.54 | 22.03 | 23.87 | 755,493 | +0.69(+2.98%) |
Jan 11, 2016 | 26.50 | 26.59 | 22.61 | 23.18 | 979,972 | -3.14(-11.93%) |
Jan 08, 2016 | 28.19 | 28.69 | 26.17 | 26.32 | 714,903 | -1.15(-4.19%) |
Jan 07, 2016 | 28.49 | 29.25 | 27.23 | 27.47 | 1,231,161 | -1.84(-6.28%) |
Jan 06, 2016 | 28.94 | 29.86 | 28.58 | 29.31 | 890,673 | -0.25(-0.85%) |
Jan 05, 2016 | 31.04 | 31.62 | 29.13 | 29.56 | 659,420 | -1.30(-4.21%) |