Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.85 | 11.05 | 10.85 | 10.96 | 8,288,948 | +0.09(+0.86%) |
Mar 30, 2016 | 11.04 | 11.13 | 10.80 | 10.86 | 6,884,047 | +0.02(+0.19%) |
Mar 29, 2016 | 10.60 | 10.90 | 10.46 | 10.84 | 6,458,290 | +0.03(+0.30%) |
Mar 28, 2016 | 10.82 | 10.84 | 10.56 | 10.81 | 5,534,593 | +0.02(+0.23%) |
Mar 24, 2016 | 10.41 | 10.79 | 10.79 | 10.79 | 14,360,867 | +0.10(+0.95%) |
Mar 23, 2016 | 11.08 | 11.08 | 10.63 | 10.69 | 12,752,116 | -0.54(-4.81%) |
Mar 22, 2016 | 10.92 | 11.37 | 10.88 | 11.23 | 11,254,877 | +0.18(+1.62%) |
Mar 21, 2016 | 11.12 | 11.29 | 11.03 | 11.05 | 9,077,655 | -0.09(-0.80%) |
Mar 18, 2016 | 11.48 | 11.52 | 11.06 | 11.14 | 15,145,057 | -0.25(-2.21%) |
Mar 17, 2016 | 11.42 | 11.55 | 11.33 | 11.39 | 14,239,039 | +0.19(+1.74%) |
Mar 16, 2016 | 10.80 | 11.23 | 10.76 | 11.19 | 12,478,483 | +0.48(+4.45%) |
Mar 15, 2016 | 10.78 | 10.88 | 10.50 | 10.72 | 15,192,295 | -0.29(-2.65%) |
Mar 14, 2016 | 10.80 | 11.09 | 10.75 | 11.01 | 10,641,150 | -0.04(-0.33%) |
Mar 11, 2016 | 10.86 | 11.20 | 10.83 | 11.04 | 16,250,001 | +0.36(+3.41%) |
Mar 10, 2016 | 10.49 | 10.83 | 10.38 | 10.68 | 17,716,524 | +0.04(+0.38%) |
Mar 09, 2016 | 10.25 | 10.78 | 10.16 | 10.64 | 18,094,864 | +0.52(+5.12%) |
Mar 08, 2016 | 10.36 | 10.43 | 10.07 | 10.12 | 19,471,036 | -0.45(-4.28%) |
Mar 07, 2016 | 10.36 | 10.63 | 10.36 | 10.58 | 19,630,014 | +0.13(+1.20%) |
Mar 04, 2016 | 10.01 | 10.49 | 10.01 | 10.45 | 33,211,162 | +0.54(+5.43%) |
Mar 03, 2016 | 9.305 | 9.985 | 9.305 | 9.912 | 34,312,148 | +0.83(+9.08%) |
Mar 02, 2016 | 8.581 | 9.091 | 8.512 | 9.086 | 15,041,688 | +0.40(+4.66%) |
Mar 01, 2016 | 8.532 | 8.722 | 8.520 | 8.682 | 19,613,440 | +0.24(+2.88%) |
Feb 29, 2016 | 8.310 | 8.508 | 8.265 | 8.439 | 13,025,741 | +0.23(+2.86%) |
Feb 26, 2016 | 8.213 | 8.504 | 8.087 | 8.205 | 14,798,126 | +0.21(+2.58%) |
Feb 25, 2016 | 8.087 | 8.234 | 7.818 | 7.998 | 13,372,598 | -0.07(-0.90%) |
Feb 24, 2016 | 7.836 | 8.130 | 7.705 | 8.071 | 16,255,147 | -0.02(-0.25%) |
Feb 23, 2016 | 8.378 | 8.512 | 8.083 | 8.091 | 12,371,563 | -0.42(-4.94%) |
Feb 22, 2016 | 8.536 | 8.621 | 8.427 | 8.512 | 13,992,865 | +0.25(+3.09%) |
Feb 19, 2016 | 8.289 | 8.346 | 8.148 | 8.257 | 13,647,354 | -0.31(-3.59%) |
Feb 18, 2016 | 8.973 | 9.014 | 8.387 | 8.565 | 15,172,592 | -0.23(-2.67%) |
Feb 17, 2016 | 8.294 | 8.848 | 8.273 | 8.799 | 13,551,804 | +0.69(+8.48%) |
Feb 16, 2016 | 8.277 | 8.334 | 7.978 | 8.111 | 13,071,018 | +0.01(+0.10%) |
Feb 12, 2016 | 7.962 | 8.103 | 8.103 | 8.103 | 16,184,401 | +0.38(+4.98%) |
Feb 11, 2016 | 7.683 | 7.869 | 7.416 | 7.719 | 19,966,666 | -0.22(-2.80%) |
Feb 10, 2016 | 8.111 | 8.172 | 7.921 | 7.942 | 17,926,872 | -0.25(-3.11%) |
Feb 09, 2016 | 8.318 | 8.467 | 8.099 | 8.196 | 16,318,838 | -0.29(-3.43%) |
Feb 08, 2016 | 8.561 | 8.710 | 8.310 | 8.488 | 18,486,126 | -0.30(-3.45%) |
Feb 05, 2016 | 8.730 | 8.941 | 8.597 | 8.791 | 19,441,296 | -0.13(-1.50%) |
Feb 04, 2016 | 8.933 | 9.111 | 8.739 | 8.925 | 18,374,158 | +0.13(+1.47%) |
Feb 03, 2016 | 8.237 | 8.821 | 7.998 | 8.795 | 16,852,748 | +0.79(+9.85%) |
Feb 02, 2016 | 8.055 | 8.241 | 7.970 | 8.006 | 13,596,899 | -0.45(-5.31%) |
Feb 01, 2016 | 8.435 | 8.478 | 8.213 | 8.455 | 14,627,764 | -0.15(-1.69%) |
Jan 29, 2016 | 8.500 | 8.662 | 8.318 | 8.601 | 19,943,412 | +0.20(+2.41%) |
Jan 28, 2016 | 8.427 | 8.670 | 8.148 | 8.399 | 20,311,412 | +0.47(+5.86%) |
Jan 27, 2016 | 7.513 | 8.051 | 7.452 | 7.933 | 21,484,352 | +0.34(+4.53%) |
Jan 26, 2016 | 7.246 | 7.614 | 7.153 | 7.590 | 11,060,695 | +0.53(+7.51%) |
Jan 25, 2016 | 7.197 | 7.375 | 7.052 | 7.060 | 10,930,161 | -0.39(-5.21%) |
Jan 22, 2016 | 7.408 | 7.650 | 7.327 | 7.448 | 16,524,156 | +0.42(+5.93%) |
Jan 21, 2016 | 6.360 | 7.104 | 6.344 | 7.031 | 18,222,854 | +0.65(+10.14%) |
Jan 20, 2016 | 6.145 | 6.428 | 5.907 | 6.384 | 29,580,194 | +0.01(+0.13%) |
Jan 19, 2016 | 6.801 | 6.833 | 6.267 | 6.376 | 13,332,854 | -0.43(-6.30%) |
Jan 15, 2016 | 6.780 | 6.805 | 6.805 | 6.805 | 18,025,898 | -0.48(-6.56%) |
Jan 14, 2016 | 7.011 | 7.339 | 6.874 | 7.282 | 16,338,647 | +0.31(+4.41%) |
Jan 13, 2016 | 7.225 | 7.290 | 6.811 | 6.975 | 16,057,012 | -0.12(-1.65%) |
Jan 12, 2016 | 7.403 | 7.412 | 6.900 | 7.092 | 22,008,070 | -0.24(-3.26%) |
Jan 11, 2016 | 7.755 | 7.788 | 7.246 | 7.331 | 17,562,372 | -0.48(-6.16%) |
Jan 08, 2016 | 7.954 | 7.986 | 7.654 | 7.812 | 12,310,860 | -0.10(-1.23%) |
Jan 07, 2016 | 8.160 | 8.289 | 7.885 | 7.909 | 11,718,111 | -0.53(-6.24%) |
Jan 06, 2016 | 8.581 | 8.650 | 8.421 | 8.435 | 7,134,981 | -0.44(-4.92%) |
Jan 05, 2016 | 8.735 | 8.880 | 8.585 | 8.872 | 9,266,521 | +0.15(+1.67%) |