Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.660 | 5.900 | 5.560 | 5.860 | 925,399 | +0.22(+3.90%) |
Mar 30, 2016 | 5.780 | 5.940 | 5.460 | 5.640 | 578,139 | -0.32(-5.37%) |
Mar 29, 2016 | 5.370 | 5.970 | 5.300 | 5.960 | 809,443 | +0.61(+11.40%) |
Mar 28, 2016 | 6.250 | 6.350 | 5.250 | 5.350 | 2,279,636 | -0.73(-12.01%) |
Mar 24, 2016 | 5.220 | 6.080 | 6.080 | 6.080 | 1,936,300 | +0.82(+15.59%) |
Mar 23, 2016 | 5.290 | 5.450 | 5.160 | 5.260 | 285,764 | -0.11(-2.05%) |
Mar 22, 2016 | 5.210 | 5.500 | 5.000 | 5.370 | 814,096 | +0.08(+1.51%) |
Mar 21, 2016 | 4.700 | 5.430 | 4.590 | 5.290 | 1,505,669 | +0.68(+14.75%) |
Mar 18, 2016 | 4.350 | 4.610 | 4.200 | 4.610 | 680,714 | +0.21(+4.77%) |
Mar 17, 2016 | 4.610 | 4.700 | 4.270 | 4.400 | 662,465 | -0.22(-4.76%) |
Mar 16, 2016 | 4.520 | 4.730 | 4.440 | 4.620 | 1,216,456 | +0.08(+1.76%) |
Mar 15, 2016 | 4.230 | 4.750 | 3.950 | 4.540 | 1,973,194 | +0.41(+9.93%) |
Mar 14, 2016 | 4.160 | 4.230 | 3.810 | 4.130 | 2,861,482 | -0.20(-4.62%) |
Mar 11, 2016 | 4.600 | 5.180 | 4.120 | 4.330 | 16,600,345 | +0.38(+9.62%) |
Mar 10, 2016 | 3.950 | 4.900 | 3.610 | 3.950 | 29,879,228 | +1.83(+86.32%) |
Mar 09, 2016 | 2.140 | 2.240 | 2.090 | 2.120 | 91,800 | +0.02(+0.95%) |
Mar 08, 2016 | 2.100 | 2.130 | 2.100 | 2.100 | 27,174 | +0.01(+0.48%) |
Mar 07, 2016 | 1.970 | 2.110 | 1.940 | 2.090 | 71,809 | +0.12(+6.09%) |
Mar 04, 2016 | 1.940 | 2.070 | 1.940 | 1.970 | 11,101 | +0.03(+1.55%) |
Mar 03, 2016 | 2.040 | 2.077 | 1.920 | 1.940 | 24,057 | -0.09(-4.43%) |
Mar 02, 2016 | 2.010 | 2.100 | 1.766 | 2.030 | 37,142 | +0.05(+2.53%) |
Mar 01, 2016 | 2.070 | 2.140 | 1.870 | 1.980 | 96,348 | -0.04(-1.98%) |
Feb 29, 2016 | 2.020 | 2.070 | 2.020 | 2.020 | 14,980 | +0.03(+1.51%) |
Feb 26, 2016 | 2.059 | 2.059 | 1.970 | 1.990 | 3,701 | +0.04(+2.05%) |
Feb 25, 2016 | 2.000 | 2.010 | 1.900 | 1.950 | 29,643 | -0.05(-2.50%) |
Feb 24, 2016 | 2.010 | 2.070 | 1.920 | 2.000 | 20,212 | -0.02(-0.99%) |
Feb 23, 2016 | 2.100 | 2.145 | 1.980 | 2.020 | 16,080 | -0.09(-4.34%) |
Feb 22, 2016 | 2.130 | 2.266 | 2.050 | 2.112 | 50,292 | +0.09(+4.53%) |
Feb 19, 2016 | 1.960 | 2.110 | 1.960 | 2.020 | 4,457 | +0.07(+3.59%) |
Feb 18, 2016 | 2.020 | 2.090 | 1.950 | 1.950 | 16,746 | -0.09(-4.41%) |
Feb 17, 2016 | 2.134 | 2.150 | 1.990 | 2.040 | 25,324 | -0.02(-1.21%) |
Feb 16, 2016 | 1.840 | 2.140 | 1.815 | 2.065 | 13,031 | +0.21(+11.62%) |
Feb 12, 2016 | 1.810 | 1.850 | 1.850 | 1.850 | 36,300 | +0.07(+3.64%) |
Feb 11, 2016 | 1.860 | 1.860 | 1.780 | 1.785 | 40,145 | -0.09(-4.55%) |
Feb 10, 2016 | 1.950 | 1.950 | 1.800 | 1.870 | 97,951 | -0.08(-4.10%) |
Feb 09, 2016 | 2.030 | 2.080 | 1.940 | 1.950 | 22,801 | -0.09(-4.41%) |
Feb 08, 2016 | 2.030 | 2.090 | 2.000 | 2.040 | 33,581 | -0.02(-0.98%) |
Feb 05, 2016 | 2.118 | 2.130 | 2.030 | 2.060 | 44,501 | +0.01(+0.49%) |
Feb 04, 2016 | 2.030 | 2.085 | 2.030 | 2.050 | 26,907 | -0.01(-0.24%) |
Feb 03, 2016 | 2.050 | 2.130 | 2.020 | 2.055 | 54,953 | +0.01(+0.24%) |
Feb 02, 2016 | 2.040 | 2.080 | 2.000 | 2.050 | 107,121 | -0.09(-4.21%) |
Feb 01, 2016 | 2.100 | 2.170 | 2.050 | 2.140 | 16,325 | +0.03(+1.42%) |
Jan 29, 2016 | 2.110 | 2.240 | 2.080 | 2.110 | 19,283 | +0.00(+0.00%) |
Jan 28, 2016 | 2.110 | 2.140 | 2.070 | 2.110 | 28,997 | +0.00(+0.00%) |
Jan 27, 2016 | 2.200 | 2.200 | 2.080 | 2.110 | 14,812 | -0.04(-1.86%) |
Jan 26, 2016 | 2.360 | 2.360 | 2.120 | 2.150 | 14,745 | +0.00(+0.00%) |
Jan 25, 2016 | 2.040 | 2.200 | 1.950 | 2.150 | 53,095 | +0.06(+2.87%) |
Jan 22, 2016 | 2.050 | 2.105 | 2.000 | 2.090 | 35,001 | +0.12(+6.09%) |
Jan 21, 2016 | 1.900 | 2.100 | 1.890 | 1.970 | 13,124 | +0.07(+3.68%) |
Jan 20, 2016 | 1.860 | 1.970 | 1.820 | 1.900 | 84,812 | -0.04(-2.06%) |
Jan 19, 2016 | 2.050 | 2.210 | 1.920 | 1.940 | 53,199 | -0.09(-4.44%) |
Jan 15, 2016 | 2.050 | 2.030 | 2.030 | 2.030 | 71,300 | -0.03(-1.46%) |
Jan 14, 2016 | 2.080 | 2.130 | 1.880 | 2.060 | 48,081 | +0.04(+2.15%) |
Jan 13, 2016 | 2.320 | 2.320 | 2.020 | 2.017 | 56,143 | -0.19(-8.75%) |
Jan 12, 2016 | 2.200 | 2.350 | 2.150 | 2.210 | 57,866 | -0.04(-1.78%) |
Jan 11, 2016 | 2.370 | 2.390 | 2.010 | 2.250 | 165,846 | -0.12(-5.26%) |
Jan 08, 2016 | 2.350 | 2.390 | 2.210 | 2.375 | 61,011 | +0.10(+4.17%) |
Jan 07, 2016 | 2.370 | 2.400 | 2.210 | 2.280 | 72,521 | -0.09(-3.80%) |
Jan 06, 2016 | 2.600 | 2.600 | 2.320 | 2.370 | 109,550 | -0.32(-11.90%) |
Jan 05, 2016 | 2.620 | 2.690 | 2.510 | 2.690 | 49,425 | +0.16(+6.32%) |