Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.45 | 10.69 | 10.32 | 10.43 | 21,078,540 | -0.07(-0.65%) |
Feb 26, 2016 | 10.59 | 10.79 | 10.37 | 10.50 | 16,732,174 | -0.02(-0.19%) |
Feb 25, 2016 | 10.47 | 10.54 | 10.02 | 10.52 | 16,445,764 | +0.08(+0.75%) |
Feb 24, 2016 | 10.06 | 10.47 | 9.872 | 10.44 | 18,904,188 | +0.15(+1.43%) |
Feb 23, 2016 | 10.79 | 10.87 | 10.20 | 10.29 | 23,111,606 | -0.55(-5.07%) |
Feb 22, 2016 | 11.16 | 11.23 | 10.70 | 10.84 | 20,377,784 | -0.11(-0.99%) |
Feb 19, 2016 | 11.18 | 11.18 | 10.74 | 10.95 | 18,248,946 | -0.32(-2.87%) |
Feb 18, 2016 | 11.35 | 11.53 | 11.11 | 11.27 | 22,018,556 | +0.06(+0.53%) |
Feb 17, 2016 | 10.76 | 11.43 | 10.72 | 11.22 | 35,050,952 | +0.61(+5.74%) |
Feb 16, 2016 | 10.17 | 10.67 | 10.12 | 10.61 | 28,012,010 | +0.78(+7.88%) |
Feb 12, 2016 | 9.695 | 9.832 | 9.832 | 9.832 | 24,312,372 | +0.32(+3.41%) |
Feb 11, 2016 | 9.538 | 9.734 | 9.273 | 9.509 | 27,621,364 | -0.21(-2.12%) |
Feb 10, 2016 | 9.891 | 10.09 | 9.638 | 9.715 | 22,469,212 | -0.08(-0.80%) |
Feb 09, 2016 | 9.823 | 10.15 | 9.567 | 9.793 | 30,754,392 | -0.19(-1.87%) |
Feb 08, 2016 | 10.51 | 10.56 | 9.754 | 9.980 | 27,945,554 | -0.81(-7.55%) |
Feb 05, 2016 | 10.94 | 11.17 | 10.56 | 10.79 | 23,090,630 | -0.23(-2.05%) |
Feb 04, 2016 | 10.51 | 11.33 | 10.50 | 11.02 | 26,663,404 | +0.46(+4.37%) |
Feb 03, 2016 | 10.47 | 10.66 | 9.989 | 10.56 | 18,439,690 | +0.17(+1.61%) |
Feb 02, 2016 | 10.60 | 10.86 | 10.28 | 10.39 | 22,508,138 | -0.36(-3.38%) |
Feb 01, 2016 | 10.79 | 10.89 | 10.31 | 10.75 | 26,314,728 | -0.07(-0.63%) |
Jan 29, 2016 | 9.803 | 10.84 | 9.754 | 10.82 | 39,182,028 | +1.12(+11.58%) |
Jan 28, 2016 | 10.28 | 10.35 | 9.528 | 9.700 | 38,058,012 | -0.50(-4.86%) |
Jan 27, 2016 | 10.30 | 10.63 | 10.13 | 10.20 | 23,444,826 | -0.16(-1.52%) |
Jan 26, 2016 | 10.35 | 10.51 | 10.16 | 10.35 | 26,679,088 | +0.07(+0.67%) |
Jan 25, 2016 | 10.85 | 10.96 | 10.27 | 10.28 | 24,328,074 | -0.58(-5.33%) |
Jan 22, 2016 | 10.97 | 11.35 | 10.68 | 10.86 | 35,761,096 | +0.22(+2.03%) |
Jan 21, 2016 | 10.25 | 10.70 | 9.940 | 10.65 | 53,252,932 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.136 | 9.862 | 66,411,952 | -0.74(-6.94%) |
Jan 19, 2016 | 11.07 | 11.15 | 10.51 | 10.60 | 38,857,744 | -0.27(-2.53%) |
Jan 15, 2016 | 11.14 | 10.87 | 10.87 | 10.87 | 37,873,980 | -0.92(-7.82%) |
Jan 14, 2016 | 11.85 | 12.03 | 11.31 | 11.79 | 36,483,456 | -0.04(-0.33%) |
Jan 13, 2016 | 12.54 | 12.73 | 11.69 | 11.83 | 35,990,544 | -0.65(-5.19%) |
Jan 12, 2016 | 12.48 | 12.99 | 12.17 | 12.48 | 26,156,630 | +0.19(+1.52%) |
Jan 11, 2016 | 13.12 | 13.21 | 11.98 | 12.30 | 43,970,012 | -0.79(-6.00%) |
Jan 08, 2016 | 13.52 | 13.69 | 13.04 | 13.08 | 29,618,998 | -0.32(-2.42%) |
Jan 07, 2016 | 13.60 | 14.00 | 13.37 | 13.40 | 26,520,494 | -0.55(-3.94%) |
Jan 06, 2016 | 14.23 | 14.41 | 13.85 | 13.95 | 27,344,720 | -0.59(-4.05%) |
Jan 05, 2016 | 14.15 | 14.80 | 14.09 | 14.54 | 30,346,348 | +0.48(+3.42%) |
Jan 04, 2016 | 13.57 | 14.09 | 13.55 | 14.06 | 23,053,182 | +0.17(+1.20%) |
Dec 31, 2015 | 13.84 | 13.89 | 13.89 | 13.89 | 13,502,299 | +0.00(+0.00%) |
Dec 30, 2015 | 14.00 | 14.17 | 13.84 | 13.89 | 11,143,123 | -0.18(-1.26%) |
Dec 29, 2015 | 14.08 | 14.24 | 13.96 | 14.07 | 16,409,024 | +0.15(+1.06%) |
Dec 28, 2015 | 14.18 | 14.24 | 13.79 | 13.92 | 17,994,036 | -0.28(-2.00%) |
Dec 24, 2015 | 13.93 | 14.21 | 14.21 | 14.21 | 14,558,175 | +0.18(+1.26%) |
Dec 23, 2015 | 13.46 | 14.03 | 13.30 | 14.03 | 60,243,400 | -0.30(-2.12%) |
Dec 22, 2015 | 14.52 | 14.67 | 14.25 | 14.34 | 27,453,266 | -0.16(-1.08%) |
Dec 21, 2015 | 14.17 | 14.51 | 14.06 | 14.49 | 22,629,276 | +0.40(+2.86%) |
Dec 18, 2015 | 14.11 | 14.45 | 13.99 | 14.09 | 39,269,680 | +0.04(+0.28%) |
Dec 17, 2015 | 14.38 | 14.49 | 13.98 | 14.05 | 29,571,136 | +0.25(+1.78%) |
Dec 16, 2015 | 14.09 | 14.18 | 13.52 | 13.81 | 22,323,896 | -0.11(-0.78%) |
Dec 15, 2015 | 13.51 | 14.10 | 13.48 | 13.91 | 26,960,306 | +0.51(+3.81%) |
Dec 14, 2015 | 14.16 | 14.21 | 13.26 | 13.40 | 35,876,724 | -0.37(-2.71%) |
Dec 11, 2015 | 14.05 | 14.17 | 13.73 | 13.78 | 24,170,820 | -0.61(-4.23%) |
Dec 10, 2015 | 14.02 | 14.52 | 13.99 | 14.39 | 15,093,901 | +0.33(+2.37%) |
Dec 09, 2015 | 14.33 | 14.40 | 13.97 | 14.05 | 21,316,328 | -0.27(-1.92%) |
Dec 08, 2015 | 14.34 | 14.42 | 14.15 | 14.33 | 18,533,710 | -0.25(-1.68%) |
Dec 07, 2015 | 15.06 | 15.18 | 14.43 | 14.57 | 24,026,904 | -0.64(-4.19%) |
Dec 04, 2015 | 15.25 | 15.63 | 15.11 | 15.21 | 19,432,472 | -0.11(-0.70%) |
Dec 03, 2015 | 15.65 | 15.90 | 15.21 | 15.32 | 15,499,915 | -0.21(-1.33%) |
Dec 02, 2015 | 16.18 | 16.28 | 15.43 | 15.52 | 16,424,464 | -0.72(-4.41%) |