Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.43 | 16.01 | 14.92 | 15.08 | 15,770,351 | -0.39(-2.49%) |
Mar 30, 2016 | 15.20 | 15.75 | 14.89 | 15.46 | 20,678,962 | +0.32(+2.11%) |
Mar 29, 2016 | 14.28 | 15.19 | 14.04 | 15.14 | 18,662,546 | +0.52(+3.53%) |
Mar 28, 2016 | 14.85 | 15.03 | 14.14 | 14.63 | 14,748,962 | -0.20(-1.33%) |
Mar 24, 2016 | 13.58 | 14.83 | 14.83 | 14.83 | 18,655,420 | +0.88(+6.33%) |
Mar 23, 2016 | 14.33 | 15.18 | 13.86 | 13.94 | 20,105,622 | -0.70(-4.81%) |
Mar 22, 2016 | 13.95 | 14.83 | 13.71 | 14.65 | 12,547,815 | +0.41(+2.90%) |
Mar 21, 2016 | 14.28 | 14.53 | 13.78 | 14.23 | 17,341,680 | -0.57(-3.87%) |
Mar 18, 2016 | 14.84 | 15.28 | 14.52 | 14.81 | 25,860,346 | +0.32(+2.20%) |
Mar 17, 2016 | 14.66 | 14.83 | 13.81 | 14.49 | 25,104,818 | -0.03(-0.19%) |
Mar 16, 2016 | 13.30 | 14.82 | 13.28 | 14.52 | 26,922,602 | +1.10(+8.19%) |
Mar 15, 2016 | 13.28 | 14.19 | 12.94 | 13.42 | 24,536,476 | -0.27(-1.99%) |
Mar 14, 2016 | 13.41 | 14.21 | 13.26 | 13.69 | 24,788,524 | +0.04(+0.28%) |
Mar 11, 2016 | 13.71 | 14.28 | 13.04 | 13.65 | 32,518,516 | +0.15(+1.11%) |
Mar 10, 2016 | 11.21 | 13.50 | 11.20 | 13.50 | 30,971,636 | +1.73(+14.69%) |
Mar 09, 2016 | 11.77 | 12.26 | 10.96 | 11.77 | 19,632,976 | +0.17(+1.46%) |
Mar 08, 2016 | 12.24 | 12.50 | 11.24 | 11.60 | 23,743,422 | -1.15(-8.99%) |
Mar 07, 2016 | 12.48 | 13.13 | 12.00 | 12.75 | 36,725,464 | +0.55(+4.55%) |
Mar 04, 2016 | 11.73 | 13.66 | 11.51 | 12.19 | 54,416,324 | +0.59(+5.10%) |
Mar 03, 2016 | 10.61 | 11.87 | 10.58 | 11.60 | 47,838,372 | +0.94(+8.81%) |
Mar 02, 2016 | 9.019 | 10.79 | 8.935 | 10.66 | 38,842,364 | +2.03(+23.50%) |
Mar 01, 2016 | 8.784 | 8.784 | 8.004 | 8.634 | 17,069,114 | +0.07(+0.77%) |
Feb 29, 2016 | 8.023 | 8.681 | 7.901 | 8.568 | 18,517,630 | +0.76(+9.75%) |
Feb 26, 2016 | 7.544 | 7.986 | 7.507 | 7.807 | 12,802,511 | +0.42(+5.73%) |
Feb 25, 2016 | 7.234 | 7.563 | 6.985 | 7.384 | 11,998,524 | +0.12(+1.68%) |
Feb 24, 2016 | 7.215 | 7.319 | 6.783 | 7.262 | 12,079,045 | -0.29(-3.86%) |
Feb 23, 2016 | 7.751 | 7.798 | 7.375 | 7.554 | 9,514,042 | -0.41(-5.19%) |
Feb 22, 2016 | 7.817 | 8.268 | 7.610 | 7.967 | 8,582,628 | +0.36(+4.69%) |
Feb 19, 2016 | 7.723 | 7.901 | 7.413 | 7.610 | 8,387,223 | -0.21(-2.64%) |
Feb 18, 2016 | 8.070 | 8.108 | 7.543 | 7.817 | 8,404,049 | -0.23(-2.80%) |
Feb 17, 2016 | 7.140 | 8.221 | 7.121 | 8.042 | 19,792,988 | +1.01(+14.29%) |
Feb 16, 2016 | 7.046 | 7.234 | 6.736 | 7.037 | 8,481,611 | +0.08(+1.22%) |
Feb 12, 2016 | 6.652 | 6.952 | 6.952 | 6.952 | 10,270,348 | +0.54(+8.35%) |
Feb 11, 2016 | 6.436 | 6.558 | 6.266 | 6.417 | 10,180,405 | -0.23(-3.53%) |
Feb 10, 2016 | 6.915 | 7.168 | 6.647 | 6.652 | 5,678,337 | -0.24(-3.54%) |
Feb 09, 2016 | 7.018 | 7.065 | 6.623 | 6.896 | 10,444,863 | -0.36(-4.92%) |
Feb 08, 2016 | 7.188 | 7.654 | 7.122 | 7.253 | 6,421,628 | -0.16(-2.14%) |
Feb 05, 2016 | 7.636 | 7.953 | 7.225 | 7.412 | 10,254,119 | -0.28(-3.64%) |
Feb 04, 2016 | 7.281 | 8.102 | 7.281 | 7.692 | 15,619,106 | +0.66(+9.43%) |
Feb 03, 2016 | 6.907 | 7.281 | 6.683 | 7.029 | 10,782,126 | +0.41(+6.21%) |
Feb 02, 2016 | 6.627 | 6.907 | 6.553 | 6.618 | 5,141,149 | -0.16(-2.34%) |
Feb 01, 2016 | 6.263 | 6.842 | 6.235 | 6.777 | 9,247,100 | +0.24(+3.71%) |
Jan 29, 2016 | 6.189 | 6.543 | 6.133 | 6.534 | 8,988,810 | +0.29(+4.63%) |
Jan 28, 2016 | 6.179 | 6.403 | 5.769 | 6.245 | 12,567,888 | +0.02(+0.30%) |
Jan 27, 2016 | 6.534 | 6.534 | 6.086 | 6.226 | 23,696,404 | -1.03(-14.16%) |
Jan 26, 2016 | 6.459 | 7.262 | 6.520 | 7.253 | 14,050,008 | +0.79(+12.28%) |
Jan 25, 2016 | 6.861 | 6.907 | 6.413 | 6.459 | 9,071,486 | -0.30(-4.42%) |
Jan 22, 2016 | 7.104 | 7.276 | 6.646 | 6.758 | 9,092,961 | -0.07(-1.09%) |
Jan 21, 2016 | 6.711 | 7.031 | 6.525 | 6.833 | 10,664,459 | +0.21(+3.10%) |
Jan 20, 2016 | 6.469 | 6.814 | 6.254 | 6.627 | 12,078,309 | -0.10(-1.53%) |
Jan 19, 2016 | 6.702 | 6.814 | 6.301 | 6.730 | 7,207,015 | +0.30(+4.64%) |
Jan 15, 2016 | 6.450 | 6.431 | 6.431 | 6.431 | 8,793,442 | -0.38(-5.62%) |
Jan 14, 2016 | 6.375 | 6.814 | 6.217 | 6.814 | 11,361,976 | +0.52(+8.31%) |
Jan 13, 2016 | 6.553 | 6.683 | 6.098 | 6.291 | 9,318,276 | -0.14(-2.18%) |
Jan 12, 2016 | 6.515 | 6.637 | 6.003 | 6.431 | 15,020,484 | +0.07(+1.03%) |
Jan 11, 2016 | 6.646 | 6.767 | 6.245 | 6.366 | 10,703,135 | -0.21(-3.13%) |
Jan 08, 2016 | 7.001 | 7.132 | 6.571 | 6.571 | 10,874,105 | -0.24(-3.56%) |
Jan 07, 2016 | 7.188 | 7.253 | 6.721 | 6.814 | 11,774,187 | -0.59(-7.94%) |
Jan 06, 2016 | 7.514 | 7.589 | 7.328 | 7.402 | 10,227,463 | -0.27(-3.53%) |
Jan 05, 2016 | 7.598 | 7.701 | 7.362 | 7.673 | 8,050,154 | +0.07(+0.98%) |