Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.17 | 10.54 | 10.10 | 10.37 | 8,736,623 | +0.19(+1.87%) |
Mar 30, 2016 | 10.58 | 10.72 | 9.910 | 10.18 | 12,190,155 | -0.12(-1.17%) |
Mar 29, 2016 | 10.37 | 10.52 | 9.660 | 10.30 | 51,307,640 | -0.42(-3.92%) |
Mar 28, 2016 | 10.27 | 10.93 | 10.22 | 10.72 | 8,079,464 | +0.12(+1.13%) |
Mar 24, 2016 | 10.17 | 10.60 | 10.60 | 10.60 | 5,397,100 | +0.12(+1.15%) |
Mar 23, 2016 | 10.88 | 11.03 | 10.20 | 10.48 | 6,452,052 | -0.53(-4.81%) |
Mar 22, 2016 | 10.87 | 11.16 | 10.73 | 11.01 | 4,908,825 | -0.32(-2.82%) |
Mar 21, 2016 | 11.18 | 11.39 | 10.89 | 11.33 | 4,809,023 | +0.06(+0.53%) |
Mar 18, 2016 | 11.47 | 11.60 | 10.98 | 11.27 | 14,510,135 | -0.11(-0.97%) |
Mar 17, 2016 | 11.41 | 11.58 | 10.98 | 11.38 | 8,533,314 | +0.12(+1.07%) |
Mar 16, 2016 | 11.02 | 11.60 | 11.01 | 11.26 | 8,663,394 | +0.35(+3.21%) |
Mar 15, 2016 | 10.65 | 10.96 | 10.34 | 10.91 | 6,607,938 | -0.05(-0.46%) |
Mar 14, 2016 | 10.90 | 11.34 | 10.61 | 10.96 | 7,781,614 | -0.23(-2.06%) |
Mar 11, 2016 | 11.15 | 11.54 | 10.97 | 11.19 | 7,637,203 | +0.22(+2.01%) |
Mar 10, 2016 | 10.42 | 11.25 | 10.08 | 10.97 | 13,979,855 | +0.49(+4.68%) |
Mar 09, 2016 | 11.12 | 11.22 | 9.990 | 10.48 | 12,649,698 | -0.37(-3.41%) |
Mar 08, 2016 | 12.26 | 12.29 | 10.50 | 10.85 | 15,890,752 | -1.60(-12.85%) |
Mar 07, 2016 | 12.26 | 13.04 | 12.19 | 12.45 | 15,341,962 | +0.09(+0.73%) |
Mar 04, 2016 | 11.03 | 11.67 | 10.83 | 12.36 | 22,046,484 | +1.43(+13.08%) |
Mar 03, 2016 | 9.550 | 11.06 | 9.500 | 10.93 | 15,892,595 | +1.35(+14.09%) |
Mar 02, 2016 | 8.620 | 9.600 | 8.520 | 9.580 | 11,708,359 | +0.92(+10.62%) |
Mar 01, 2016 | 8.790 | 8.810 | 8.000 | 8.660 | 11,301,306 | -0.01(-0.12%) |
Feb 29, 2016 | 8.470 | 8.950 | 8.400 | 8.670 | 22,857,468 | +0.26(+3.09%) |
Feb 26, 2016 | 8.050 | 9.070 | 8.040 | 8.410 | 14,314,781 | +0.53(+6.73%) |
Feb 25, 2016 | 8.290 | 8.290 | 7.250 | 7.880 | 15,456,559 | -0.40(-4.83%) |
Feb 24, 2016 | 8.100 | 8.320 | 7.520 | 8.280 | 13,484,836 | -0.04(-0.48%) |
Feb 23, 2016 | 8.600 | 9.040 | 8.300 | 8.320 | 7,009,936 | -0.41(-4.70%) |
Feb 22, 2016 | 8.220 | 8.980 | 8.320 | 8.730 | 8,216,664 | +0.51(+6.20%) |
Feb 19, 2016 | 8.410 | 8.620 | 8.000 | 8.220 | 7,112,359 | -0.37(-4.31%) |
Feb 18, 2016 | 9.040 | 9.040 | 8.200 | 8.590 | 9,360,637 | -0.28(-3.16%) |
Feb 17, 2016 | 8.580 | 9.195 | 8.520 | 8.870 | 8,352,083 | +0.34(+3.99%) |
Feb 16, 2016 | 8.650 | 8.650 | 8.060 | 8.530 | 5,428,302 | +0.15(+1.79%) |
Feb 12, 2016 | 8.220 | 8.380 | 8.380 | 8.380 | 10,442,800 | +0.33(+4.10%) |
Feb 11, 2016 | 7.920 | 8.330 | 7.650 | 8.050 | 9,491,314 | -0.04(-0.49%) |
Feb 10, 2016 | 8.470 | 8.769 | 8.080 | 8.090 | 6,877,456 | -0.38(-4.49%) |
Feb 09, 2016 | 9.060 | 9.220 | 8.360 | 8.470 | 7,842,288 | -0.83(-8.92%) |
Feb 08, 2016 | 9.430 | 9.740 | 9.150 | 9.300 | 7,910,838 | -0.55(-5.58%) |
Feb 05, 2016 | 9.360 | 10.88 | 9.310 | 9.850 | 11,214,934 | +0.11(+1.13%) |
Feb 04, 2016 | 9.150 | 10.24 | 9.150 | 9.740 | 9,910,162 | +0.66(+7.27%) |
Feb 03, 2016 | 8.990 | 9.150 | 8.330 | 9.080 | 7,321,286 | +0.27(+3.06%) |
Feb 02, 2016 | 9.050 | 9.100 | 8.710 | 8.810 | 7,244,901 | -0.58(-6.18%) |
Feb 01, 2016 | 9.420 | 9.630 | 9.080 | 9.390 | 7,765,118 | -0.39(-3.99%) |
Jan 29, 2016 | 9.260 | 9.800 | 8.910 | 9.780 | 10,388,881 | +0.41(+4.38%) |
Jan 28, 2016 | 9.390 | 9.520 | 8.930 | 9.370 | 7,465,197 | +0.39(+4.34%) |
Jan 27, 2016 | 9.070 | 9.350 | 8.845 | 8.980 | 8,538,876 | -0.20(-2.18%) |
Jan 26, 2016 | 9.160 | 9.395 | 8.766 | 9.180 | 11,200,207 | +0.32(+3.61%) |
Jan 25, 2016 | 9.240 | 9.520 | 8.810 | 8.860 | 9,318,213 | -0.71(-7.42%) |
Jan 22, 2016 | 10.46 | 10.58 | 8.970 | 9.570 | 10,926,686 | -0.40(-4.01%) |
Jan 21, 2016 | 9.770 | 10.42 | 9.510 | 9.970 | 8,132,163 | +0.12(+1.22%) |
Jan 20, 2016 | 9.020 | 9.980 | 8.850 | 9.850 | 11,812,215 | +0.43(+4.56%) |
Jan 19, 2016 | 10.35 | 10.35 | 9.230 | 9.420 | 8,209,507 | -0.88(-8.54%) |
Jan 15, 2016 | 10.45 | 10.30 | 10.30 | 10.30 | 5,773,300 | -0.71(-6.45%) |
Jan 14, 2016 | 10.64 | 11.21 | 10.26 | 11.01 | 8,295,763 | +0.39(+3.67%) |
Jan 13, 2016 | 11.57 | 11.81 | 10.59 | 10.62 | 10,183,726 | -0.72(-6.35%) |
Jan 12, 2016 | 11.98 | 12.10 | 10.72 | 11.34 | 10,175,583 | -0.43(-3.65%) |
Jan 11, 2016 | 12.75 | 12.88 | 11.42 | 11.77 | 8,532,033 | -1.02(-7.97%) |
Jan 08, 2016 | 13.05 | 13.13 | 12.58 | 12.79 | 6,152,621 | -0.22(-1.69%) |
Jan 07, 2016 | 13.08 | 13.19 | 12.59 | 13.01 | 10,594,458 | -0.49(-3.63%) |
Jan 06, 2016 | 14.29 | 14.30 | 12.60 | 13.50 | 14,343,700 | -1.39(-9.34%) |
Jan 05, 2016 | 15.67 | 15.75 | 14.77 | 14.89 | 6,940,227 | -1.00(-6.29%) |