Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 15.38 | 16.10 | 15.08 | 15.89 | 6,917,803 | +0.50(+3.25%) |
Dec 31, 2015 | 14.81 | 15.39 | 15.39 | 15.39 | 3,781,800 | +0.50(+3.36%) |
Dec 30, 2015 | 14.88 | 15.41 | 14.80 | 14.89 | 3,353,542 | -0.40(-2.62%) |
Dec 29, 2015 | 15.41 | 15.57 | 14.98 | 15.29 | 3,240,376 | +0.32(+2.14%) |
Dec 28, 2015 | 15.53 | 15.53 | 14.89 | 14.97 | 4,117,854 | -0.99(-6.20%) |
Dec 24, 2015 | 16.39 | 15.96 | 15.96 | 15.96 | 2,713,100 | -0.45(-2.74%) |
Dec 23, 2015 | 15.62 | 16.46 | 15.40 | 16.41 | 8,583,996 | +1.11(+7.25%) |
Dec 22, 2015 | 14.35 | 15.41 | 14.35 | 15.30 | 7,457,701 | +0.90(+6.25%) |
Dec 21, 2015 | 14.34 | 14.77 | 14.14 | 14.40 | 7,836,987 | +0.09(+0.63%) |
Dec 18, 2015 | 15.29 | 15.36 | 14.18 | 14.31 | 11,423,835 | -1.08(-7.02%) |
Dec 17, 2015 | 15.94 | 16.07 | 15.15 | 15.39 | 5,834,183 | -0.61(-3.81%) |
Dec 16, 2015 | 16.09 | 16.54 | 15.82 | 16.00 | 5,615,609 | -0.40(-2.44%) |
Dec 15, 2015 | 15.44 | 16.56 | 15.36 | 16.40 | 9,207,875 | +1.21(+7.97%) |
Dec 14, 2015 | 14.97 | 15.29 | 14.61 | 15.19 | 7,027,291 | +0.23(+1.54%) |
Dec 11, 2015 | 14.81 | 15.16 | 14.53 | 14.96 | 6,518,586 | -0.11(-0.73%) |
Dec 10, 2015 | 14.79 | 15.27 | 14.72 | 15.07 | 5,138,485 | +0.21(+1.41%) |
Dec 09, 2015 | 15.38 | 15.58 | 14.50 | 14.86 | 6,291,168 | -0.31(-2.04%) |
Dec 08, 2015 | 15.13 | 15.64 | 15.01 | 15.17 | 5,545,236 | -0.37(-2.38%) |
Dec 07, 2015 | 15.14 | 15.56 | 15.00 | 15.54 | 6,521,913 | -0.26(-1.65%) |
Dec 04, 2015 | 16.22 | 16.37 | 15.56 | 15.80 | 6,802,323 | -0.76(-4.59%) |
Dec 03, 2015 | 16.45 | 16.90 | 16.41 | 16.56 | 5,655,786 | +0.21(+1.28%) |
Dec 02, 2015 | 17.03 | 17.40 | 16.28 | 16.35 | 5,303,140 | -0.90(-5.22%) |