Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.45 | 16.03 | 14.94 | 15.10 | 15,751,291 | -0.39(-2.49%) |
Mar 30, 2016 | 15.22 | 15.76 | 14.91 | 15.48 | 20,653,968 | +0.32(+2.11%) |
Mar 29, 2016 | 14.30 | 15.21 | 14.05 | 15.16 | 18,639,990 | +0.52(+3.53%) |
Mar 28, 2016 | 14.87 | 15.05 | 14.16 | 14.65 | 14,731,136 | -0.20(-1.33%) |
Mar 24, 2016 | 13.59 | 14.84 | 14.84 | 14.84 | 18,632,872 | +0.88(+6.33%) |
Mar 23, 2016 | 14.34 | 15.20 | 13.87 | 13.96 | 20,081,322 | -0.71(-4.81%) |
Mar 22, 2016 | 13.97 | 14.85 | 13.72 | 14.66 | 12,532,649 | +0.41(+2.90%) |
Mar 21, 2016 | 14.30 | 14.55 | 13.80 | 14.25 | 17,320,722 | -0.57(-3.87%) |
Mar 18, 2016 | 14.86 | 15.29 | 14.53 | 14.82 | 25,829,090 | +0.32(+2.20%) |
Mar 17, 2016 | 14.67 | 14.85 | 13.83 | 14.50 | 25,074,476 | -0.03(-0.19%) |
Mar 16, 2016 | 13.32 | 14.83 | 13.29 | 14.53 | 26,890,062 | +1.10(+8.19%) |
Mar 15, 2016 | 13.30 | 14.20 | 12.95 | 13.43 | 24,506,820 | -0.27(-1.99%) |
Mar 14, 2016 | 13.42 | 14.22 | 13.27 | 13.70 | 24,758,566 | +0.04(+0.28%) |
Mar 11, 2016 | 13.72 | 14.30 | 13.06 | 13.67 | 32,479,214 | +0.15(+1.11%) |
Mar 10, 2016 | 11.22 | 13.52 | 11.21 | 13.52 | 30,934,204 | +1.73(+14.68%) |
Mar 09, 2016 | 11.79 | 12.28 | 10.98 | 11.79 | 19,609,248 | +0.17(+1.46%) |
Mar 08, 2016 | 12.26 | 12.52 | 11.25 | 11.62 | 23,714,726 | -1.15(-8.99%) |
Mar 07, 2016 | 12.49 | 13.15 | 12.01 | 12.76 | 36,681,080 | +0.55(+4.54%) |
Mar 04, 2016 | 11.75 | 13.68 | 11.52 | 12.21 | 54,350,556 | +0.59(+5.10%) |
Mar 03, 2016 | 10.62 | 11.88 | 10.59 | 11.62 | 47,780,556 | +0.94(+8.81%) |
Mar 02, 2016 | 9.030 | 10.81 | 8.945 | 10.68 | 38,795,420 | +2.03(+23.50%) |
Mar 01, 2016 | 8.795 | 8.795 | 8.014 | 8.644 | 17,048,484 | +0.07(+0.77%) |
Feb 29, 2016 | 8.033 | 8.691 | 7.911 | 8.579 | 18,495,250 | +0.76(+9.75%) |
Feb 26, 2016 | 7.553 | 7.995 | 7.516 | 7.817 | 12,787,038 | +0.42(+5.73%) |
Feb 25, 2016 | 7.243 | 7.572 | 6.994 | 7.393 | 11,984,022 | +0.12(+1.68%) |
Feb 24, 2016 | 7.224 | 7.327 | 6.791 | 7.271 | 12,064,446 | -0.29(-3.86%) |
Feb 23, 2016 | 7.760 | 7.807 | 7.384 | 7.563 | 9,502,544 | -0.41(-5.19%) |
Feb 22, 2016 | 7.826 | 8.278 | 7.619 | 7.977 | 8,572,256 | +0.36(+4.69%) |
Feb 19, 2016 | 7.732 | 7.911 | 7.422 | 7.619 | 8,377,087 | -0.21(-2.64%) |
Feb 18, 2016 | 8.080 | 8.118 | 7.552 | 7.826 | 8,393,892 | -0.23(-2.80%) |
Feb 17, 2016 | 7.149 | 8.230 | 7.130 | 8.052 | 19,769,066 | +1.01(+14.29%) |
Feb 16, 2016 | 7.055 | 7.243 | 6.744 | 7.045 | 8,471,360 | +0.08(+1.22%) |
Feb 12, 2016 | 6.660 | 6.961 | 6.961 | 6.961 | 10,257,935 | +0.54(+8.35%) |
Feb 11, 2016 | 6.443 | 6.566 | 6.274 | 6.424 | 10,168,101 | -0.24(-3.53%) |
Feb 10, 2016 | 6.923 | 7.177 | 6.655 | 6.660 | 5,671,474 | -0.24(-3.54%) |
Feb 09, 2016 | 7.026 | 7.074 | 6.631 | 6.904 | 10,432,240 | -0.36(-4.92%) |
Feb 08, 2016 | 7.196 | 7.664 | 7.131 | 7.262 | 6,413,867 | -0.16(-2.14%) |
Feb 05, 2016 | 7.645 | 7.963 | 7.234 | 7.421 | 10,241,727 | -0.28(-3.64%) |
Feb 04, 2016 | 7.290 | 8.112 | 7.290 | 7.701 | 15,600,229 | +0.66(+9.43%) |
Feb 03, 2016 | 6.916 | 7.290 | 6.692 | 7.037 | 10,769,094 | +0.41(+6.21%) |
Feb 02, 2016 | 6.635 | 6.916 | 6.561 | 6.626 | 5,134,935 | -0.16(-2.34%) |
Feb 01, 2016 | 6.271 | 6.850 | 6.243 | 6.785 | 9,235,924 | +0.24(+3.71%) |
Jan 29, 2016 | 6.196 | 6.551 | 6.140 | 6.542 | 8,977,946 | +0.29(+4.63%) |
Jan 28, 2016 | 6.187 | 6.411 | 5.776 | 6.252 | 12,552,699 | +0.02(+0.30%) |
Jan 27, 2016 | 6.542 | 6.542 | 6.094 | 6.234 | 23,667,764 | -1.03(-14.16%) |
Jan 26, 2016 | 6.467 | 7.271 | 6.528 | 7.262 | 14,033,028 | +0.79(+12.28%) |
Jan 25, 2016 | 6.869 | 6.916 | 6.421 | 6.467 | 9,060,522 | -0.30(-4.42%) |
Jan 22, 2016 | 7.112 | 7.285 | 6.654 | 6.766 | 9,081,972 | -0.07(-1.09%) |
Jan 21, 2016 | 6.720 | 7.039 | 6.533 | 6.841 | 10,651,571 | +0.21(+3.10%) |
Jan 20, 2016 | 6.477 | 6.822 | 6.262 | 6.635 | 12,063,712 | -0.10(-1.53%) |
Jan 19, 2016 | 6.710 | 6.822 | 6.308 | 6.738 | 7,198,305 | +0.30(+4.64%) |
Jan 15, 2016 | 6.458 | 6.439 | 6.439 | 6.439 | 8,782,814 | -0.38(-5.62%) |
Jan 14, 2016 | 6.383 | 6.822 | 6.224 | 6.822 | 11,348,244 | +0.52(+8.31%) |
Jan 13, 2016 | 6.561 | 6.692 | 6.105 | 6.299 | 9,307,014 | -0.14(-2.18%) |
Jan 12, 2016 | 6.523 | 6.645 | 6.010 | 6.439 | 15,002,330 | +0.07(+1.03%) |
Jan 11, 2016 | 6.654 | 6.776 | 6.252 | 6.374 | 10,690,200 | -0.21(-3.13%) |
Jan 08, 2016 | 7.009 | 7.140 | 6.579 | 6.579 | 10,860,963 | -0.24(-3.56%) |
Jan 07, 2016 | 7.196 | 7.262 | 6.729 | 6.822 | 11,759,957 | -0.59(-7.94%) |
Jan 06, 2016 | 7.523 | 7.598 | 7.336 | 7.411 | 10,215,103 | -0.27(-3.53%) |
Jan 05, 2016 | 7.607 | 7.710 | 7.371 | 7.682 | 8,040,424 | +0.07(+0.98%) |