Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.00 | 13.30 | 12.26 | 12.59 | 31,291,096 | -0.23(-1.81%) |
Apr 28, 2016 | 13.22 | 13.47 | 12.80 | 12.83 | 24,014,042 | -0.44(-3.30%) |
Apr 27, 2016 | 13.14 | 13.54 | 12.92 | 13.26 | 33,471,434 | +0.36(+2.77%) |
Apr 26, 2016 | 12.59 | 12.99 | 12.41 | 12.91 | 27,168,830 | +0.55(+4.41%) |
Apr 25, 2016 | 12.74 | 12.77 | 12.25 | 12.36 | 24,198,514 | -0.46(-3.56%) |
Apr 22, 2016 | 12.49 | 12.87 | 12.47 | 12.82 | 30,049,774 | +0.43(+3.46%) |
Apr 21, 2016 | 12.67 | 12.74 | 12.31 | 12.39 | 26,353,570 | -0.18(-1.42%) |
Apr 20, 2016 | 12.41 | 12.82 | 12.07 | 12.57 | 29,603,048 | +0.10(+0.79%) |
Apr 19, 2016 | 12.10 | 12.66 | 12.02 | 12.47 | 30,881,736 | +0.53(+4.42%) |
Apr 18, 2016 | 10.98 | 12.10 | 10.98 | 11.94 | 26,830,850 | +0.31(+2.69%) |
Apr 15, 2016 | 11.55 | 11.81 | 11.39 | 11.63 | 21,857,704 | -0.09(-0.76%) |
Apr 14, 2016 | 11.64 | 11.82 | 11.37 | 11.72 | 23,731,916 | +0.17(+1.47%) |
Apr 13, 2016 | 11.59 | 11.89 | 11.18 | 11.55 | 34,478,296 | -0.18(-1.52%) |
Apr 12, 2016 | 10.75 | 11.97 | 10.61 | 11.73 | 49,140,860 | +1.30(+12.43%) |
Apr 11, 2016 | 10.65 | 10.86 | 10.39 | 10.43 | 27,272,852 | -0.10(-0.93%) |
Apr 08, 2016 | 10.42 | 10.53 | 10.19 | 10.53 | 27,292,350 | +0.50(+4.99%) |
Apr 07, 2016 | 9.724 | 10.09 | 9.635 | 10.03 | 26,135,238 | +0.18(+1.81%) |
Apr 06, 2016 | 9.662 | 10.06 | 9.545 | 9.849 | 29,354,022 | +0.35(+3.67%) |
Apr 05, 2016 | 9.295 | 9.715 | 9.224 | 9.501 | 23,896,510 | +0.09(+0.95%) |
Apr 04, 2016 | 9.402 | 9.831 | 9.304 | 9.411 | 24,489,674 | -0.03(-0.28%) |
Apr 01, 2016 | 9.608 | 9.644 | 9.282 | 9.438 | 32,509,286 | -0.52(-5.21%) |
Mar 31, 2016 | 9.402 | 10.05 | 9.313 | 9.956 | 44,984,048 | +0.55(+5.79%) |
Mar 30, 2016 | 9.590 | 9.653 | 9.152 | 9.411 | 24,932,360 | +0.12(+1.25%) |
Mar 29, 2016 | 8.866 | 9.358 | 8.732 | 9.295 | 26,759,238 | +0.21(+2.36%) |
Mar 28, 2016 | 9.232 | 9.331 | 8.768 | 9.081 | 25,293,058 | -0.12(-1.26%) |
Mar 24, 2016 | 8.732 | 9.197 | 9.197 | 9.197 | 32,423,500 | +0.09(+0.98%) |
Mar 23, 2016 | 10.11 | 10.04 | 9.049 | 9.107 | 34,986,164 | -1.00(-9.90%) |
Mar 22, 2016 | 10.06 | 10.35 | 10.05 | 10.11 | 25,652,296 | -0.11(-1.05%) |
Mar 21, 2016 | 10.25 | 10.58 | 10.06 | 10.22 | 29,739,326 | -0.18(-1.72%) |
Mar 18, 2016 | 10.47 | 10.62 | 10.01 | 10.39 | 46,140,488 | +0.16(+1.57%) |
Mar 17, 2016 | 10.47 | 10.50 | 10.11 | 10.23 | 34,423,884 | -0.06(-0.61%) |
Mar 16, 2016 | 10.36 | 10.57 | 9.912 | 10.30 | 36,460,628 | +0.19(+1.86%) |
Mar 15, 2016 | 9.697 | 10.11 | 9.474 | 10.11 | 26,750,116 | +0.20(+1.98%) |
Mar 14, 2016 | 9.706 | 10.12 | 9.544 | 9.912 | 31,825,766 | -0.06(-0.63%) |
Mar 11, 2016 | 9.956 | 10.14 | 9.787 | 9.974 | 35,632,788 | +0.51(+5.38%) |
Mar 10, 2016 | 9.215 | 9.492 | 8.955 | 9.465 | 38,032,308 | +0.10(+1.05%) |
Mar 09, 2016 | 9.393 | 9.545 | 9.009 | 9.367 | 34,528,060 | +0.32(+3.56%) |
Mar 08, 2016 | 9.688 | 9.715 | 8.866 | 9.045 | 39,812,460 | -0.81(-8.25%) |
Mar 07, 2016 | 9.939 | 10.36 | 9.581 | 9.858 | 64,324,712 | +0.03(+0.27%) |
Mar 04, 2016 | 9.259 | 9.438 | 9.009 | 9.831 | 97,338,656 | +0.92(+10.33%) |
Mar 03, 2016 | 8.071 | 8.938 | 8.020 | 8.911 | 73,210,784 | +0.78(+9.56%) |
Mar 02, 2016 | 7.096 | 8.178 | 7.061 | 8.133 | 83,374,496 | +1.02(+14.32%) |
Mar 01, 2016 | 7.338 | 7.213 | 6.757 | 7.114 | 306,532,416 | -0.22(-3.05%) |
Feb 29, 2016 | 7.588 | 7.624 | 7.123 | 7.338 | 42,876,520 | +0.16(+2.24%) |
Feb 26, 2016 | 6.927 | 7.329 | 6.784 | 7.177 | 40,750,656 | +0.57(+8.66%) |
Feb 25, 2016 | 6.480 | 6.641 | 6.221 | 6.605 | 23,273,010 | +0.15(+2.35%) |
Feb 24, 2016 | 6.033 | 6.480 | 5.952 | 6.453 | 21,028,222 | +0.17(+2.70%) |
Feb 23, 2016 | 6.524 | 6.667 | 6.167 | 6.283 | 31,389,344 | -0.41(-6.14%) |
Feb 22, 2016 | 6.229 | 6.703 | 6.127 | 6.694 | 38,661,980 | +0.68(+11.29%) |
Feb 19, 2016 | 6.122 | 6.149 | 5.863 | 6.015 | 43,283,360 | -0.18(-2.89%) |
Feb 18, 2016 | 6.793 | 6.810 | 5.988 | 6.194 | 61,524,644 | -0.43(-6.48%) |
Feb 17, 2016 | 6.855 | 6.900 | 6.033 | 6.623 | 71,153,328 | +0.01(+0.14%) |
Feb 16, 2016 | 6.936 | 7.007 | 6.417 | 6.614 | 25,087,172 | -0.08(-1.20%) |
Feb 12, 2016 | 6.453 | 6.694 | 6.694 | 6.694 | 34,044,748 | +0.43(+6.85%) |
Feb 11, 2016 | 6.141 | 6.478 | 5.786 | 6.265 | 41,522,280 | -0.06(-0.98%) |
Feb 10, 2016 | 6.416 | 6.762 | 6.221 | 6.327 | 24,462,976 | -0.14(-2.19%) |
Feb 09, 2016 | 6.771 | 6.842 | 6.243 | 6.469 | 28,157,652 | -0.47(-6.78%) |
Feb 08, 2016 | 7.330 | 7.508 | 6.771 | 6.940 | 51,342,876 | -0.57(-7.57%) |
Feb 05, 2016 | 8.049 | 8.076 | 7.401 | 7.508 | 33,325,626 | -0.65(-7.94%) |
Feb 04, 2016 | 8.475 | 9.123 | 8.067 | 8.155 | 37,748,320 | -0.20(-2.44%) |
Feb 03, 2016 | 8.005 | 8.368 | 7.516 | 8.360 | 26,860,160 | +0.60(+7.78%) |
Feb 02, 2016 | 8.271 | 8.293 | 7.716 | 7.756 | 22,488,448 | -0.89(-10.27%) |