Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.76 | 11.91 | 11.61 | 11.84 | 30,291,678 | +0.00(+0.00%) |
Mar 30, 2016 | 11.89 | 12.05 | 11.82 | 11.84 | 35,165,564 | +0.14(+1.19%) |
Mar 29, 2016 | 11.62 | 11.78 | 11.39 | 11.70 | 29,520,592 | -0.11(-0.90%) |
Mar 28, 2016 | 12.00 | 12.02 | 11.66 | 11.80 | 17,199,160 | -0.19(-1.55%) |
Mar 24, 2016 | 11.51 | 11.99 | 11.99 | 11.99 | 33,560,164 | +0.23(+1.92%) |
Mar 23, 2016 | 12.24 | 12.35 | 11.74 | 11.76 | 32,935,962 | -0.50(-4.05%) |
Mar 22, 2016 | 12.07 | 12.36 | 12.07 | 12.26 | 25,145,522 | +0.09(+0.76%) |
Mar 21, 2016 | 12.40 | 12.44 | 12.05 | 12.17 | 21,122,434 | -0.25(-1.98%) |
Mar 18, 2016 | 12.73 | 12.73 | 12.30 | 12.41 | 45,161,084 | -0.07(-0.58%) |
Mar 17, 2016 | 12.62 | 12.67 | 12.45 | 12.49 | 27,472,566 | -0.03(-0.26%) |
Mar 16, 2016 | 12.08 | 12.60 | 12.06 | 12.52 | 36,934,660 | +0.54(+4.54%) |
Mar 15, 2016 | 12.28 | 12.30 | 11.71 | 11.98 | 26,466,356 | -0.44(-3.58%) |
Mar 14, 2016 | 12.18 | 12.49 | 12.06 | 12.42 | 28,884,668 | +0.08(+0.64%) |
Mar 11, 2016 | 11.96 | 12.60 | 11.96 | 12.34 | 42,620,304 | +0.60(+5.14%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.50 | 11.74 | 44,115,420 | -0.19(-1.56%) |
Mar 09, 2016 | 11.98 | 12.28 | 11.85 | 11.92 | 29,236,534 | +0.13(+1.07%) |
Mar 08, 2016 | 12.35 | 12.39 | 11.80 | 11.80 | 34,655,072 | -0.66(-5.27%) |
Mar 07, 2016 | 12.32 | 12.54 | 12.26 | 12.45 | 40,333,948 | +0.18(+1.46%) |
Mar 04, 2016 | 12.65 | 12.71 | 11.98 | 12.28 | 49,304,468 | -0.25(-2.01%) |
Mar 03, 2016 | 12.32 | 12.59 | 12.16 | 12.53 | 45,349,708 | +0.19(+1.50%) |
Mar 02, 2016 | 11.96 | 12.39 | 11.81 | 12.34 | 39,089,132 | +0.34(+2.82%) |
Mar 01, 2016 | 12.12 | 12.13 | 11.80 | 12.00 | 28,815,274 | +0.01(+0.11%) |
Feb 29, 2016 | 11.92 | 12.25 | 11.81 | 11.99 | 38,536,172 | +0.22(+1.86%) |
Feb 26, 2016 | 12.01 | 12.07 | 11.74 | 11.77 | 29,726,726 | +0.01(+0.06%) |
Feb 25, 2016 | 11.57 | 11.85 | 11.42 | 11.76 | 26,623,668 | +0.03(+0.23%) |
Feb 24, 2016 | 11.24 | 11.78 | 11.08 | 11.74 | 30,707,676 | +0.19(+1.66%) |
Feb 23, 2016 | 11.80 | 11.86 | 11.50 | 11.55 | 28,809,770 | -0.32(-2.68%) |
Feb 22, 2016 | 11.51 | 12.02 | 11.70 | 11.86 | 38,481,388 | +0.35(+3.05%) |
Feb 19, 2016 | 11.67 | 11.67 | 11.28 | 11.51 | 41,299,140 | -0.34(-2.91%) |
Feb 18, 2016 | 11.78 | 11.90 | 11.31 | 11.86 | 57,841,600 | +0.47(+4.13%) |
Feb 17, 2016 | 11.57 | 11.68 | 11.12 | 11.39 | 85,450,104 | +1.03(+9.99%) |
Feb 16, 2016 | 10.30 | 10.47 | 10.17 | 10.35 | 40,294,736 | +0.44(+4.41%) |
Feb 12, 2016 | 9.445 | 9.916 | 9.916 | 9.916 | 32,953,656 | +0.66(+7.16%) |
Feb 11, 2016 | 9.319 | 9.644 | 8.789 | 9.253 | 52,705,148 | -0.42(-4.38%) |
Feb 10, 2016 | 9.651 | 10.00 | 9.299 | 9.677 | 34,443,668 | -0.01(-0.07%) |
Feb 09, 2016 | 9.677 | 9.989 | 9.405 | 9.684 | 40,228,828 | -0.21(-2.08%) |
Feb 08, 2016 | 9.902 | 10.02 | 9.273 | 9.889 | 59,425,600 | -0.49(-4.73%) |
Feb 05, 2016 | 10.23 | 10.41 | 9.975 | 10.38 | 33,292,202 | +0.00(+0.00%) |
Feb 04, 2016 | 10.41 | 10.73 | 10.15 | 10.38 | 47,772,932 | +0.03(+0.32%) |
Feb 03, 2016 | 9.856 | 10.37 | 9.485 | 10.35 | 45,296,148 | +0.64(+6.55%) |
Feb 02, 2016 | 9.783 | 9.856 | 9.544 | 9.710 | 44,417,584 | -0.36(-3.55%) |
Feb 01, 2016 | 10.59 | 10.64 | 9.883 | 10.07 | 60,066,248 | -0.84(-7.66%) |
Jan 29, 2016 | 10.32 | 10.92 | 10.26 | 10.90 | 66,607,388 | +0.77(+7.59%) |
Jan 28, 2016 | 10.05 | 10.41 | 9.902 | 10.13 | 67,502,632 | +0.79(+8.48%) |
Jan 27, 2016 | 9.651 | 10.05 | 9.249 | 9.342 | 59,448,484 | -0.49(-5.01%) |
Jan 26, 2016 | 9.461 | 9.960 | 9.264 | 9.835 | 47,546,060 | +0.51(+5.50%) |
Jan 25, 2016 | 9.947 | 10.34 | 9.316 | 9.323 | 55,439,860 | -0.76(-7.50%) |
Jan 22, 2016 | 9.802 | 10.39 | 9.625 | 10.08 | 95,178,224 | +0.96(+10.52%) |
Jan 21, 2016 | 8.429 | 9.605 | 8.193 | 9.119 | 105,979,320 | +1.23(+15.57%) |
Jan 20, 2016 | 7.917 | 8.055 | 7.378 | 7.890 | 75,771,120 | -0.35(-4.30%) |
Jan 19, 2016 | 8.653 | 8.813 | 8.022 | 8.245 | 52,888,256 | -0.30(-3.46%) |
Jan 15, 2016 | 8.580 | 8.541 | 8.541 | 8.541 | 63,889,788 | -0.64(-7.01%) |
Jan 14, 2016 | 8.580 | 9.231 | 8.508 | 9.185 | 56,797,248 | +0.68(+7.95%) |
Jan 13, 2016 | 9.073 | 9.257 | 8.377 | 8.508 | 63,566,596 | -0.43(-4.78%) |
Jan 12, 2016 | 9.401 | 9.590 | 8.495 | 8.935 | 71,399,656 | -0.37(-3.95%) |
Jan 11, 2016 | 9.769 | 9.802 | 9.132 | 9.303 | 47,730,784 | -0.40(-4.13%) |
Jan 08, 2016 | 9.539 | 9.888 | 9.303 | 9.704 | 45,070,960 | +0.34(+3.65%) |
Jan 07, 2016 | 9.500 | 9.765 | 9.283 | 9.362 | 42,366,928 | -0.34(-3.52%) |
Jan 06, 2016 | 9.960 | 10.04 | 9.605 | 9.704 | 43,311,744 | -0.53(-5.20%) |
Jan 05, 2016 | 10.08 | 10.28 | 9.848 | 10.24 | 44,310,460 | +0.20(+2.03%) |