Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.66 | 16.81 | 15.88 | 16.12 | 1,805,077 | -0.49(-2.98%) |
Mar 30, 2016 | 16.23 | 16.85 | 16.03 | 16.61 | 1,793,607 | +0.60(+3.77%) |
Mar 29, 2016 | 15.54 | 16.01 | 14.85 | 16.01 | 2,085,311 | -0.01(-0.06%) |
Mar 28, 2016 | 16.08 | 16.24 | 15.45 | 16.02 | 1,142,404 | +0.00(+0.00%) |
Mar 24, 2016 | 15.38 | 16.02 | 16.02 | 16.02 | 1,517,448 | +0.36(+2.27%) |
Mar 23, 2016 | 17.06 | 17.12 | 15.49 | 15.66 | 2,621,617 | -1.71(-9.85%) |
Mar 22, 2016 | 17.08 | 17.43 | 16.92 | 17.37 | 1,671,472 | +0.03(+0.17%) |
Mar 21, 2016 | 16.99 | 17.40 | 16.78 | 17.34 | 1,668,806 | +0.29(+1.68%) |
Mar 18, 2016 | 17.48 | 18.17 | 16.80 | 17.06 | 4,513,885 | -0.14(-0.80%) |
Mar 17, 2016 | 16.30 | 17.66 | 15.59 | 17.19 | 3,937,465 | +1.07(+6.62%) |
Mar 16, 2016 | 15.27 | 16.14 | 14.77 | 16.13 | 2,379,986 | +0.86(+5.63%) |
Mar 15, 2016 | 15.03 | 15.60 | 14.60 | 15.27 | 1,762,157 | -0.33(-2.09%) |
Mar 14, 2016 | 15.62 | 16.31 | 14.93 | 15.59 | 2,829,874 | -0.30(-1.87%) |
Mar 11, 2016 | 16.28 | 16.56 | 15.84 | 15.89 | 2,370,828 | -0.24(-1.47%) |
Mar 10, 2016 | 15.71 | 16.22 | 15.17 | 16.13 | 2,590,262 | +0.46(+2.97%) |
Mar 09, 2016 | 16.26 | 16.55 | 15.27 | 15.66 | 2,147,247 | -0.47(-2.94%) |
Mar 08, 2016 | 16.21 | 16.49 | 15.65 | 16.14 | 3,147,518 | -0.47(-2.84%) |
Mar 07, 2016 | 15.62 | 16.61 | 15.25 | 16.61 | 3,191,564 | +1.28(+8.34%) |
Mar 04, 2016 | 15.26 | 15.53 | 14.79 | 15.33 | 3,576,454 | +0.29(+1.90%) |
Mar 03, 2016 | 15.02 | 15.24 | 14.56 | 15.04 | 4,017,848 | -0.06(-0.39%) |
Mar 02, 2016 | 13.57 | 15.11 | 13.47 | 15.10 | 3,878,947 | +1.63(+12.13%) |
Mar 01, 2016 | 13.44 | 13.65 | 13.16 | 13.47 | 2,784,341 | +0.28(+2.09%) |
Feb 29, 2016 | 12.37 | 13.37 | 12.33 | 13.19 | 3,366,474 | +1.07(+8.85%) |
Feb 26, 2016 | 11.79 | 12.40 | 11.76 | 12.12 | 2,217,099 | +0.53(+4.58%) |
Feb 25, 2016 | 11.62 | 11.91 | 11.23 | 11.59 | 2,200,188 | -0.03(-0.25%) |
Feb 24, 2016 | 11.46 | 11.70 | 10.65 | 11.62 | 2,443,578 | -0.13(-1.09%) |
Feb 23, 2016 | 12.06 | 12.25 | 11.57 | 11.75 | 1,985,016 | -0.42(-3.48%) |
Feb 22, 2016 | 11.54 | 12.31 | 11.54 | 12.17 | 2,650,723 | +1.01(+9.08%) |
Feb 19, 2016 | 11.17 | 11.29 | 10.70 | 11.16 | 2,379,609 | -0.23(-1.99%) |
Feb 18, 2016 | 12.08 | 12.09 | 11.10 | 11.38 | 3,251,581 | -0.71(-5.86%) |
Feb 17, 2016 | 11.44 | 12.53 | 11.42 | 12.09 | 4,377,529 | +0.77(+6.78%) |
Feb 16, 2016 | 10.80 | 11.34 | 10.40 | 11.32 | 2,763,235 | +0.76(+7.17%) |
Feb 12, 2016 | 9.573 | 10.57 | 10.57 | 10.57 | 3,260,878 | +1.24(+13.29%) |
Feb 11, 2016 | 9.485 | 9.799 | 9.002 | 9.327 | 2,737,270 | -0.31(-3.27%) |
Feb 10, 2016 | 9.780 | 9.957 | 9.460 | 9.642 | 1,945,596 | -0.16(-1.61%) |
Feb 09, 2016 | 9.524 | 9.947 | 9.199 | 9.799 | 4,318,676 | +0.09(+0.91%) |
Feb 08, 2016 | 9.976 | 10.02 | 9.386 | 9.711 | 3,585,564 | -0.59(-5.73%) |
Feb 05, 2016 | 10.03 | 10.84 | 9.917 | 10.30 | 4,320,882 | +0.09(+0.87%) |
Feb 04, 2016 | 9.032 | 10.61 | 8.983 | 10.21 | 5,347,889 | +1.35(+15.20%) |
Feb 03, 2016 | 8.255 | 8.875 | 7.910 | 8.865 | 3,141,284 | +0.71(+8.69%) |
Feb 02, 2016 | 8.501 | 8.670 | 8.127 | 8.156 | 2,581,499 | -0.60(-6.85%) |
Feb 01, 2016 | 9.219 | 9.239 | 8.511 | 8.757 | 3,153,835 | -0.47(-5.12%) |
Jan 29, 2016 | 8.019 | 9.229 | 7.989 | 9.229 | 4,019,486 | +1.22(+15.23%) |
Jan 28, 2016 | 8.540 | 8.678 | 7.935 | 8.009 | 4,203,916 | -0.25(-2.98%) |
Jan 27, 2016 | 7.635 | 8.407 | 7.477 | 8.255 | 4,163,463 | +0.42(+5.40%) |
Jan 26, 2016 | 7.084 | 8.255 | 7.015 | 7.832 | 6,480,167 | +0.27(+3.51%) |
Jan 25, 2016 | 8.068 | 8.097 | 7.477 | 7.566 | 3,942,903 | -0.57(-7.01%) |
Jan 22, 2016 | 8.442 | 8.894 | 8.028 | 8.137 | 4,546,562 | -0.02(-0.24%) |
Jan 21, 2016 | 7.714 | 8.402 | 7.586 | 8.156 | 4,216,846 | +0.46(+6.01%) |
Jan 20, 2016 | 7.271 | 7.846 | 6.966 | 7.694 | 4,978,526 | +0.20(+2.62%) |
Jan 19, 2016 | 8.304 | 8.304 | 7.418 | 7.497 | 2,443,208 | -0.62(-7.64%) |
Jan 15, 2016 | 8.324 | 8.117 | 8.117 | 8.117 | 3,014,099 | -0.62(-7.09%) |
Jan 14, 2016 | 8.412 | 8.870 | 8.206 | 8.737 | 2,852,565 | +0.40(+4.84%) |
Jan 13, 2016 | 8.727 | 9.209 | 8.284 | 8.333 | 3,462,532 | -0.26(-2.98%) |
Jan 12, 2016 | 9.071 | 9.239 | 8.225 | 8.589 | 4,132,718 | -0.39(-4.38%) |
Jan 11, 2016 | 9.426 | 9.662 | 8.943 | 8.983 | 2,537,803 | -0.34(-3.69%) |
Jan 08, 2016 | 9.327 | 9.553 | 9.288 | 9.327 | 2,725,529 | -0.04(-0.42%) |
Jan 07, 2016 | 10.15 | 10.16 | 9.293 | 9.367 | 3,623,671 | -1.16(-11.03%) |
Jan 06, 2016 | 10.68 | 10.78 | 10.46 | 10.53 | 1,890,239 | -0.45(-4.12%) |
Jan 05, 2016 | 11.30 | 11.44 | 10.64 | 10.98 | 2,288,542 | -0.32(-2.87%) |