Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.15 | 13.20 | 13.03 | 13.15 | 86,850,816 | -0.07(-0.55%) |
Apr 28, 2016 | 13.25 | 13.36 | 13.18 | 13.22 | 107,770,088 | -0.14(-1.06%) |
Apr 27, 2016 | 13.33 | 13.41 | 13.29 | 13.37 | 81,952,360 | +0.02(+0.17%) |
Apr 26, 2016 | 13.27 | 13.36 | 13.25 | 13.34 | 59,992,228 | +0.08(+0.64%) |
Apr 25, 2016 | 13.23 | 13.27 | 13.16 | 13.26 | 54,988,468 | -0.03(-0.21%) |
Apr 22, 2016 | 13.17 | 13.31 | 13.17 | 13.29 | 67,282,784 | +0.12(+0.94%) |
Apr 21, 2016 | 13.28 | 13.33 | 13.13 | 13.16 | 91,334,560 | -0.12(-0.89%) |
Apr 20, 2016 | 13.17 | 13.30 | 13.17 | 13.28 | 107,615,040 | +0.10(+0.77%) |
Apr 19, 2016 | 13.06 | 13.18 | 13.06 | 13.18 | 82,315,096 | +0.16(+1.26%) |
Apr 18, 2016 | 12.86 | 13.03 | 12.85 | 13.02 | 75,498,224 | +0.10(+0.74%) |
Apr 15, 2016 | 13.00 | 13.02 | 12.90 | 12.92 | 77,612,000 | -0.05(-0.35%) |
Apr 14, 2016 | 12.87 | 13.03 | 12.87 | 12.96 | 74,945,568 | +0.03(+0.22%) |
Apr 13, 2016 | 12.78 | 12.95 | 12.77 | 12.94 | 100,270,944 | +0.29(+2.27%) |
Apr 12, 2016 | 12.51 | 12.67 | 12.48 | 12.65 | 69,437,656 | +0.16(+1.26%) |
Apr 11, 2016 | 12.50 | 12.60 | 12.48 | 12.49 | 65,401,760 | +0.05(+0.41%) |
Apr 08, 2016 | 12.48 | 12.56 | 12.41 | 12.44 | 80,570,936 | +0.05(+0.36%) |
Apr 07, 2016 | 12.54 | 12.55 | 12.33 | 12.39 | 73,882,104 | -0.24(-1.88%) |
Apr 06, 2016 | 12.54 | 12.64 | 12.50 | 12.63 | 54,888,280 | +0.07(+0.54%) |
Apr 05, 2016 | 12.63 | 12.65 | 12.54 | 12.56 | 88,760,000 | -0.18(-1.42%) |
Apr 04, 2016 | 12.80 | 12.82 | 12.72 | 12.74 | 55,496,796 | -0.06(-0.48%) |
Apr 01, 2016 | 12.63 | 12.82 | 12.58 | 12.81 | 65,879,124 | +0.11(+0.89%) |
Mar 31, 2016 | 12.69 | 12.77 | 12.67 | 12.69 | 57,517,276 | -0.03(-0.22%) |
Mar 30, 2016 | 12.72 | 12.82 | 12.71 | 12.72 | 54,191,224 | +0.07(+0.58%) |
Mar 29, 2016 | 12.58 | 12.65 | 12.50 | 12.65 | 63,985,384 | +0.02(+0.18%) |
Mar 28, 2016 | 12.60 | 12.67 | 12.56 | 12.63 | 52,010,256 | +0.04(+0.31%) |
Mar 24, 2016 | 12.55 | 12.59 | 12.59 | 12.59 | 85,967,160 | -0.08(-0.62%) |
Mar 23, 2016 | 12.74 | 12.76 | 12.66 | 12.67 | 80,506,856 | -0.10(-0.75%) |
Mar 22, 2016 | 12.71 | 12.81 | 12.68 | 12.76 | 62,609,348 | -0.04(-0.31%) |
Mar 21, 2016 | 12.78 | 12.89 | 12.75 | 12.80 | 68,371,616 | -0.02(-0.18%) |
Mar 18, 2016 | 12.79 | 12.87 | 12.75 | 12.82 | 93,637,024 | +0.13(+0.99%) |
Mar 17, 2016 | 12.55 | 12.73 | 12.46 | 12.70 | 95,347,712 | +0.15(+1.21%) |
Mar 16, 2016 | 12.51 | 12.62 | 12.45 | 12.55 | 104,778,120 | -0.03(-0.22%) |
Mar 15, 2016 | 12.50 | 12.57 | 12.45 | 12.57 | 109,585,248 | -0.01(-0.04%) |
Mar 14, 2016 | 12.58 | 12.61 | 12.50 | 12.58 | 80,129,696 | -0.04(-0.31%) |
Mar 11, 2016 | 12.42 | 12.64 | 12.42 | 12.62 | 114,783,456 | +0.32(+2.60%) |
Mar 10, 2016 | 12.39 | 12.45 | 12.15 | 12.30 | 137,847,184 | -0.01(-0.09%) |
Mar 09, 2016 | 12.34 | 12.37 | 12.27 | 12.31 | 86,732,632 | +0.02(+0.14%) |
Mar 08, 2016 | 12.38 | 12.43 | 12.28 | 12.29 | 137,075,808 | -0.20(-1.62%) |
Mar 07, 2016 | 12.42 | 12.51 | 12.38 | 12.50 | 69,845,832 | -0.01(-0.04%) |
Mar 04, 2016 | 12.51 | 12.56 | 12.41 | 12.50 | 102,366,208 | +0.05(+0.41%) |
Mar 03, 2016 | 12.36 | 12.46 | 12.30 | 12.45 | 110,952,272 | +0.08(+0.68%) |
Mar 02, 2016 | 12.24 | 12.37 | 12.22 | 12.37 | 130,091,720 | +0.13(+1.10%) |
Mar 01, 2016 | 11.92 | 12.25 | 11.92 | 12.23 | 145,088,144 | +0.40(+3.37%) |
Feb 29, 2016 | 11.95 | 12.01 | 11.83 | 11.83 | 102,567,096 | -0.13(-1.08%) |
Feb 26, 2016 | 11.96 | 12.07 | 11.90 | 11.96 | 144,914,032 | +0.08(+0.71%) |
Feb 25, 2016 | 11.72 | 11.89 | 11.72 | 11.88 | 126,940,744 | +0.16(+1.39%) |
Feb 24, 2016 | 11.58 | 11.75 | 11.47 | 11.72 | 128,843,744 | -0.03(-0.24%) |
Feb 23, 2016 | 11.90 | 11.91 | 11.72 | 11.74 | 103,590,888 | -0.21(-1.78%) |
Feb 22, 2016 | 11.91 | 12.01 | 11.91 | 11.96 | 75,868,448 | +0.19(+1.57%) |
Feb 19, 2016 | 11.68 | 11.82 | 11.66 | 11.77 | 132,442,624 | +0.00(+0.00%) |
Feb 18, 2016 | 11.88 | 11.88 | 11.72 | 11.77 | 115,080,568 | -0.07(-0.57%) |
Feb 17, 2016 | 11.79 | 11.90 | 11.79 | 11.84 | 115,594,328 | +0.16(+1.35%) |
Feb 16, 2016 | 11.69 | 11.73 | 11.58 | 11.68 | 141,141,152 | +0.19(+1.61%) |
Feb 12, 2016 | 11.30 | 11.50 | 11.50 | 11.50 | 213,220,608 | +0.47(+4.22%) |
Feb 11, 2016 | 11.08 | 11.15 | 10.96 | 11.03 | 225,009,392 | -0.35(-3.06%) |
Feb 10, 2016 | 11.53 | 11.66 | 11.37 | 11.38 | 117,017,992 | -0.06(-0.54%) |
Feb 09, 2016 | 11.23 | 11.52 | 11.23 | 11.44 | 244,522,880 | -0.02(-0.15%) |
Feb 08, 2016 | 11.59 | 11.63 | 11.30 | 11.46 | 191,551,392 | -0.30(-2.53%) |
Feb 05, 2016 | 11.92 | 11.99 | 11.72 | 11.76 | 118,001,088 | -0.16(-1.32%) |
Feb 04, 2016 | 11.74 | 12.00 | 11.74 | 11.91 | 140,444,016 | +0.10(+0.86%) |
Feb 03, 2016 | 11.87 | 11.87 | 11.47 | 11.81 | 219,953,648 | +0.01(+0.09%) |
Feb 02, 2016 | 11.96 | 11.98 | 11.77 | 11.80 | 124,730,432 | -0.34(-2.77%) |