Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.05 | 10.41 | 9.940 | 10.22 | 6,184,387 | +0.05(+0.49%) |
Feb 26, 2016 | 10.36 | 10.43 | 10.14 | 10.17 | 6,399,231 | -0.19(-1.83%) |
Feb 25, 2016 | 10.12 | 10.52 | 9.890 | 10.36 | 6,318,851 | +0.22(+2.17%) |
Feb 24, 2016 | 9.320 | 10.24 | 9.060 | 10.14 | 9,293,765 | +0.66(+6.96%) |
Feb 23, 2016 | 9.710 | 9.820 | 9.220 | 9.480 | 5,665,776 | -0.29(-2.97%) |
Feb 22, 2016 | 9.180 | 9.990 | 9.150 | 9.770 | 10,242,507 | +0.66(+7.24%) |
Feb 19, 2016 | 8.660 | 9.260 | 8.550 | 9.110 | 8,889,490 | +0.36(+4.11%) |
Feb 18, 2016 | 8.890 | 8.910 | 8.440 | 8.750 | 5,513,905 | -0.07(-0.79%) |
Feb 17, 2016 | 7.850 | 8.900 | 7.850 | 8.820 | 13,662,707 | +0.91(+11.50%) |
Feb 16, 2016 | 8.070 | 8.150 | 7.645 | 7.910 | 11,849,204 | -0.09(-1.12%) |
Feb 12, 2016 | 9.380 | 8.000 | 8.000 | 8.000 | 39,708,700 | -1.09(-11.99%) |
Feb 11, 2016 | 8.100 | 9.640 | 7.730 | 9.090 | 32,169,132 | +0.69(+8.21%) |
Feb 10, 2016 | 7.600 | 8.480 | 7.370 | 8.400 | 10,560,157 | +0.43(+5.40%) |
Feb 09, 2016 | 7.740 | 8.290 | 7.720 | 7.970 | 8,612,085 | +0.09(+1.14%) |
Feb 08, 2016 | 8.320 | 8.320 | 7.750 | 7.880 | 8,766,962 | -0.69(-8.05%) |
Feb 05, 2016 | 9.420 | 9.441 | 8.550 | 8.570 | 6,508,870 | -0.96(-10.07%) |
Feb 04, 2016 | 9.060 | 9.590 | 9.060 | 9.530 | 6,874,597 | +0.43(+4.73%) |
Feb 03, 2016 | 9.450 | 9.490 | 8.900 | 9.100 | 8,677,896 | -0.30(-3.19%) |
Feb 02, 2016 | 9.510 | 9.600 | 9.120 | 9.400 | 6,251,848 | -0.29(-2.99%) |
Feb 01, 2016 | 9.640 | 9.730 | 9.560 | 9.690 | 5,432,111 | -0.03(-0.31%) |
Jan 29, 2016 | 9.580 | 9.810 | 9.460 | 9.720 | 5,988,839 | +0.14(+1.46%) |
Jan 28, 2016 | 9.590 | 9.650 | 9.220 | 9.580 | 6,583,236 | +0.03(+0.31%) |
Jan 27, 2016 | 9.530 | 9.950 | 9.450 | 9.550 | 7,135,782 | -0.10(-1.04%) |
Jan 26, 2016 | 9.560 | 9.670 | 9.210 | 9.650 | 5,218,897 | +0.05(+0.52%) |
Jan 25, 2016 | 9.670 | 9.904 | 9.530 | 9.600 | 5,486,078 | -0.13(-1.34%) |
Jan 22, 2016 | 9.660 | 9.760 | 9.430 | 9.730 | 12,708,539 | +0.26(+2.75%) |
Jan 21, 2016 | 9.450 | 9.700 | 9.200 | 9.470 | 5,364,116 | +0.01(+0.11%) |
Jan 20, 2016 | 9.240 | 9.600 | 8.960 | 9.460 | 10,109,247 | +0.01(+0.11%) |
Jan 19, 2016 | 10.00 | 10.00 | 9.240 | 9.450 | 7,157,819 | +0.00(+0.00%) |
Jan 15, 2016 | 9.590 | 9.450 | 9.450 | 9.450 | 9,691,000 | -0.45(-4.55%) |
Jan 14, 2016 | 10.00 | 10.09 | 9.390 | 9.900 | 7,907,087 | -0.10(-1.00%) |
Jan 13, 2016 | 10.34 | 10.39 | 9.570 | 10.00 | 12,799,109 | -0.26(-2.53%) |
Jan 12, 2016 | 10.86 | 10.97 | 10.00 | 10.26 | 8,388,743 | -0.54(-5.00%) |
Jan 11, 2016 | 10.78 | 10.91 | 10.56 | 10.80 | 7,063,678 | +0.06(+0.56%) |
Jan 08, 2016 | 11.05 | 11.41 | 10.68 | 10.74 | 7,370,102 | -0.19(-1.74%) |
Jan 07, 2016 | 10.94 | 11.87 | 10.76 | 10.93 | 11,947,370 | -0.28(-2.50%) |
Jan 06, 2016 | 11.41 | 11.50 | 11.01 | 11.21 | 10,204,366 | -0.35(-3.03%) |
Jan 05, 2016 | 12.28 | 12.30 | 11.51 | 11.56 | 13,166,731 | -0.69(-5.63%) |
Jan 04, 2016 | 12.70 | 12.93 | 12.20 | 12.25 | 17,282,436 | -1.16(-8.65%) |
Dec 31, 2015 | 13.33 | 13.41 | 13.41 | 13.41 | 5,703,100 | +0.05(+0.37%) |
Dec 30, 2015 | 13.67 | 13.86 | 13.32 | 13.36 | 3,905,849 | -0.35(-2.55%) |
Dec 29, 2015 | 13.66 | 13.81 | 13.29 | 13.71 | 6,658,005 | +0.17(+1.26%) |
Dec 28, 2015 | 13.95 | 14.06 | 13.46 | 13.54 | 5,443,306 | -0.38(-2.73%) |
Dec 24, 2015 | 14.14 | 13.92 | 13.92 | 13.92 | 2,793,700 | -0.28(-1.97%) |
Dec 23, 2015 | 14.22 | 14.50 | 13.84 | 14.20 | 18,643,140 | +0.01(+0.07%) |
Dec 22, 2015 | 14.23 | 14.48 | 14.06 | 14.19 | 5,862,212 | -0.02(-0.14%) |
Dec 21, 2015 | 14.30 | 14.58 | 14.00 | 14.21 | 7,884,535 | +0.09(+0.64%) |
Dec 18, 2015 | 15.12 | 15.25 | 14.03 | 14.12 | 21,037,176 | -1.14(-7.47%) |
Dec 17, 2015 | 13.44 | 16.23 | 14.88 | 15.26 | 41,747,904 | +1.82(+13.54%) |
Dec 16, 2015 | 13.19 | 13.48 | 12.97 | 13.44 | 9,433,010 | +0.38(+2.91%) |
Dec 15, 2015 | 12.45 | 13.44 | 12.45 | 13.06 | 10,495,114 | +0.61(+4.90%) |
Dec 14, 2015 | 12.57 | 12.84 | 12.37 | 12.45 | 5,497,969 | -0.16(-1.27%) |
Dec 11, 2015 | 12.90 | 13.12 | 12.55 | 12.61 | 5,648,764 | -0.44(-3.37%) |
Dec 10, 2015 | 13.07 | 13.53 | 12.86 | 13.05 | 8,219,454 | +0.02(+0.15%) |
Dec 09, 2015 | 12.40 | 13.21 | 12.36 | 13.03 | 8,488,749 | +0.53(+4.24%) |
Dec 08, 2015 | 12.18 | 12.55 | 12.03 | 12.50 | 6,558,479 | +0.24(+1.96%) |
Dec 07, 2015 | 12.25 | 12.50 | 12.07 | 12.26 | 9,477,131 | +0.01(+0.08%) |
Dec 04, 2015 | 12.22 | 12.46 | 11.86 | 12.25 | 19,663,776 | -0.38(-3.01%) |
Dec 03, 2015 | 13.90 | 13.92 | 12.60 | 12.63 | 18,689,208 | -1.64(-11.49%) |
Dec 02, 2015 | 14.33 | 14.60 | 14.08 | 14.27 | 4,626,697 | -0.05(-0.35%) |