Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.950 | 8.490 | 7.460 | 7.740 | 64,854 | -0.20(-2.52%) |
Mar 30, 2016 | 7.360 | 7.970 | 7.360 | 7.940 | 35,485 | +0.61(+8.32%) |
Mar 29, 2016 | 6.990 | 7.370 | 6.670 | 7.330 | 28,838 | +0.24(+3.39%) |
Mar 28, 2016 | 7.050 | 7.250 | 7.050 | 7.090 | 19,727 | +0.17(+2.46%) |
Mar 24, 2016 | 6.750 | 6.920 | 6.920 | 6.920 | 21,000 | +0.18(+2.67%) |
Mar 23, 2016 | 7.020 | 7.180 | 6.630 | 6.740 | 36,341 | -0.23(-3.30%) |
Mar 22, 2016 | 6.860 | 7.270 | 6.860 | 6.970 | 13,194 | +0.11(+1.60%) |
Mar 21, 2016 | 7.040 | 7.200 | 6.720 | 6.860 | 44,558 | -0.06(-0.87%) |
Mar 18, 2016 | 6.970 | 7.090 | 6.800 | 6.920 | 20,672 | +0.05(+0.73%) |
Mar 17, 2016 | 6.760 | 7.040 | 6.760 | 6.870 | 14,561 | +0.10(+1.48%) |
Mar 16, 2016 | 6.800 | 7.150 | 6.620 | 6.770 | 22,973 | -0.03(-0.44%) |
Mar 15, 2016 | 6.750 | 6.940 | 6.720 | 6.800 | 19,547 | +0.12(+1.80%) |
Mar 14, 2016 | 6.750 | 6.930 | 6.510 | 6.680 | 40,884 | -0.07(-1.04%) |
Mar 11, 2016 | 6.620 | 6.750 | 6.230 | 6.750 | 19,580 | +0.51(+8.17%) |
Mar 10, 2016 | 6.360 | 6.360 | 6.030 | 6.240 | 39,763 | -0.02(-0.32%) |
Mar 09, 2016 | 6.140 | 6.430 | 5.412 | 6.260 | 56,126 | +0.23(+3.81%) |
Mar 08, 2016 | 6.500 | 6.500 | 6.030 | 6.030 | 10,507 | -0.34(-5.34%) |
Mar 07, 2016 | 6.040 | 6.380 | 5.980 | 6.370 | 17,695 | +0.43(+7.24%) |
Mar 04, 2016 | 5.765 | 6.200 | 5.660 | 5.940 | 20,295 | +0.28(+4.95%) |
Mar 03, 2016 | 5.560 | 6.060 | 5.560 | 5.660 | 36,662 | +0.20(+3.66%) |
Mar 02, 2016 | 5.500 | 5.560 | 5.350 | 5.460 | 35,430 | +0.00(+0.00%) |
Mar 01, 2016 | 5.450 | 6.060 | 5.160 | 5.460 | 59,144 | +0.08(+1.49%) |
Feb 29, 2016 | 6.168 | 6.168 | 5.105 | 5.380 | 148,228 | -0.40(-6.92%) |
Feb 26, 2016 | 5.990 | 6.190 | 5.730 | 5.780 | 20,109 | +0.22(+3.96%) |
Feb 25, 2016 | 5.960 | 5.960 | 5.270 | 5.560 | 28,351 | -0.32(-5.44%) |
Feb 24, 2016 | 5.720 | 5.949 | 5.720 | 5.880 | 15,993 | +0.16(+2.80%) |
Feb 23, 2016 | 6.090 | 6.682 | 5.720 | 5.720 | 17,085 | -0.29(-4.83%) |
Feb 22, 2016 | 7.040 | 7.040 | 5.940 | 6.010 | 21,987 | -0.97(-13.90%) |
Feb 19, 2016 | 7.140 | 7.180 | 6.850 | 6.980 | 24,006 | -0.16(-2.24%) |
Feb 18, 2016 | 7.172 | 7.221 | 7.140 | 7.140 | 3,244 | -0.09(-1.24%) |
Feb 17, 2016 | 7.140 | 7.370 | 7.060 | 7.230 | 13,555 | +0.17(+2.41%) |
Feb 16, 2016 | 7.520 | 7.885 | 7.060 | 7.060 | 21,132 | -0.44(-5.87%) |
Feb 12, 2016 | 7.460 | 7.500 | 7.500 | 7.500 | 15,100 | +0.24(+3.31%) |
Feb 11, 2016 | 7.210 | 7.810 | 7.210 | 7.260 | 5,593 | -0.05(-0.68%) |
Feb 10, 2016 | 7.480 | 7.727 | 7.300 | 7.310 | 19,622 | +0.01(+0.14%) |
Feb 09, 2016 | 7.450 | 7.500 | 7.120 | 7.300 | 10,834 | +0.07(+0.97%) |
Feb 08, 2016 | 7.780 | 7.900 | 7.170 | 7.230 | 19,410 | -0.58(-7.43%) |
Feb 05, 2016 | 8.870 | 8.900 | 7.710 | 7.810 | 25,839 | -0.80(-9.29%) |
Feb 04, 2016 | 8.570 | 9.040 | 8.570 | 8.610 | 16,506 | +0.04(+0.47%) |
Feb 03, 2016 | 9.140 | 9.630 | 8.570 | 8.570 | 22,421 | -0.50(-5.51%) |
Feb 02, 2016 | 9.020 | 9.479 | 8.810 | 9.070 | 13,681 | -0.07(-0.77%) |
Feb 01, 2016 | 9.310 | 9.830 | 9.140 | 9.140 | 21,235 | -0.19(-2.04%) |
Jan 29, 2016 | 8.970 | 9.534 | 8.970 | 9.330 | 22,605 | +0.45(+5.07%) |
Jan 28, 2016 | 9.600 | 10.25 | 8.710 | 8.880 | 12,921 | -0.74(-7.69%) |
Jan 27, 2016 | 9.980 | 10.59 | 9.510 | 9.620 | 16,562 | -0.15(-1.54%) |
Jan 26, 2016 | 9.670 | 10.85 | 9.100 | 9.770 | 23,982 | +0.30(+3.17%) |
Jan 25, 2016 | 9.820 | 10.24 | 9.180 | 9.470 | 13,663 | +0.02(+0.21%) |
Jan 22, 2016 | 9.520 | 9.520 | 9.240 | 9.450 | 7,876 | +0.05(+0.53%) |
Jan 21, 2016 | 9.390 | 10.01 | 9.120 | 9.400 | 7,590 | +0.11(+1.18%) |
Jan 20, 2016 | 9.900 | 9.900 | 8.540 | 9.290 | 21,641 | -0.31(-3.23%) |
Jan 19, 2016 | 10.01 | 10.83 | 9.280 | 9.600 | 13,875 | -0.11(-1.13%) |
Jan 15, 2016 | 10.07 | 9.710 | 9.710 | 9.710 | 17,600 | -0.67(-6.45%) |
Jan 14, 2016 | 11.61 | 11.61 | 9.350 | 10.38 | 21,989 | -0.21(-1.98%) |
Jan 13, 2016 | 11.19 | 12.41 | 10.30 | 10.59 | 18,045 | -0.63(-5.61%) |
Jan 12, 2016 | 13.12 | 13.12 | 10.75 | 11.22 | 19,725 | -0.54(-4.59%) |
Jan 11, 2016 | 11.91 | 12.42 | 11.62 | 11.76 | 12,829 | -0.01(-0.08%) |
Jan 08, 2016 | 12.24 | 13.74 | 11.64 | 11.77 | 16,602 | -0.51(-4.15%) |
Jan 07, 2016 | 13.88 | 13.88 | 12.07 | 12.28 | 7,651 | -0.73(-5.61%) |
Jan 06, 2016 | 13.50 | 14.31 | 12.80 | 13.01 | 15,577 | -0.59(-4.34%) |
Jan 05, 2016 | 14.04 | 14.46 | 13.56 | 13.60 | 7,031 | -0.44(-3.13%) |