Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.09 | 13.57 | 12.54 | 13.43 | 21,196,746 | +0.65(+5.09%) |
Apr 28, 2016 | 13.65 | 14.03 | 12.75 | 12.78 | 23,843,584 | -0.88(-6.44%) |
Apr 27, 2016 | 13.20 | 13.87 | 13.04 | 13.66 | 25,510,210 | +0.70(+5.40%) |
Apr 26, 2016 | 12.15 | 13.11 | 11.88 | 12.96 | 19,631,306 | +0.86(+7.11%) |
Apr 25, 2016 | 12.13 | 12.31 | 11.39 | 12.10 | 23,092,452 | -0.17(-1.39%) |
Apr 22, 2016 | 11.27 | 12.56 | 11.10 | 12.27 | 35,784,916 | +1.60(+15.00%) |
Apr 21, 2016 | 10.93 | 11.15 | 10.44 | 10.67 | 21,680,392 | -0.13(-1.20%) |
Apr 20, 2016 | 10.65 | 11.09 | 10.61 | 10.80 | 18,436,392 | +0.17(+1.60%) |
Apr 19, 2016 | 10.57 | 11.13 | 10.36 | 10.63 | 19,358,868 | +0.16(+1.53%) |
Apr 18, 2016 | 9.980 | 10.71 | 9.890 | 10.47 | 14,684,929 | -0.02(-0.19%) |
Apr 15, 2016 | 10.25 | 10.75 | 10.06 | 10.49 | 16,095,899 | -0.26(-2.42%) |
Apr 14, 2016 | 10.47 | 10.78 | 10.32 | 10.75 | 13,732,496 | +0.27(+2.58%) |
Apr 13, 2016 | 10.38 | 10.77 | 10.03 | 10.48 | 18,948,444 | -0.06(-0.57%) |
Apr 12, 2016 | 9.270 | 10.76 | 9.100 | 10.54 | 27,405,980 | +1.41(+15.44%) |
Apr 11, 2016 | 8.600 | 9.190 | 8.570 | 9.130 | 15,749,992 | +0.45(+5.18%) |
Apr 08, 2016 | 8.280 | 8.700 | 8.160 | 8.680 | 13,856,763 | +0.67(+8.36%) |
Apr 07, 2016 | 7.720 | 8.080 | 7.560 | 8.010 | 19,188,400 | +0.33(+4.30%) |
Apr 06, 2016 | 7.910 | 7.990 | 7.550 | 7.680 | 15,896,664 | -0.13(-1.66%) |
Apr 05, 2016 | 8.360 | 8.380 | 7.780 | 7.810 | 17,873,932 | -0.70(-8.23%) |
Apr 04, 2016 | 7.960 | 8.940 | 7.880 | 8.510 | 23,401,374 | +0.70(+8.96%) |
Apr 01, 2016 | 7.900 | 8.090 | 7.660 | 7.810 | 15,694,202 | -0.26(-3.22%) |
Mar 31, 2016 | 7.760 | 8.321 | 7.650 | 8.070 | 13,028,226 | +0.37(+4.81%) |
Mar 30, 2016 | 8.040 | 8.140 | 7.650 | 7.700 | 13,042,056 | -0.30(-3.75%) |
Mar 29, 2016 | 7.260 | 8.100 | 7.110 | 8.000 | 18,378,816 | +0.50(+6.67%) |
Mar 28, 2016 | 7.400 | 7.605 | 7.070 | 7.500 | 8,697,031 | +0.12(+1.63%) |
Mar 24, 2016 | 7.120 | 7.380 | 7.380 | 7.380 | 10,038,400 | +0.03(+0.41%) |
Mar 23, 2016 | 8.080 | 8.040 | 7.270 | 7.350 | 9,892,035 | -0.73(-9.03%) |
Mar 22, 2016 | 7.760 | 8.190 | 7.730 | 8.080 | 12,597,226 | +0.22(+2.80%) |
Mar 21, 2016 | 7.940 | 8.050 | 7.690 | 7.860 | 11,380,736 | -0.07(-0.88%) |
Mar 18, 2016 | 8.200 | 8.240 | 7.670 | 7.930 | 30,901,104 | -0.17(-2.10%) |
Mar 17, 2016 | 8.180 | 8.220 | 7.750 | 8.100 | 21,251,122 | +0.20(+2.53%) |
Mar 16, 2016 | 7.320 | 7.920 | 7.080 | 7.900 | 15,316,096 | +0.67(+9.27%) |
Mar 15, 2016 | 7.380 | 7.830 | 6.970 | 7.230 | 16,661,622 | -0.23(-3.08%) |
Mar 14, 2016 | 7.640 | 7.760 | 7.200 | 7.460 | 14,838,741 | -0.54(-6.75%) |
Mar 11, 2016 | 7.370 | 8.335 | 7.275 | 8.000 | 19,299,662 | +0.74(+10.19%) |
Mar 10, 2016 | 7.010 | 7.490 | 6.621 | 7.260 | 22,519,304 | +0.13(+1.82%) |
Mar 09, 2016 | 7.660 | 7.820 | 7.070 | 7.130 | 22,196,202 | -0.20(-2.73%) |
Mar 08, 2016 | 8.360 | 8.400 | 7.030 | 7.330 | 27,634,376 | -1.26(-14.67%) |
Mar 07, 2016 | 7.970 | 9.090 | 7.935 | 8.590 | 38,235,844 | +0.76(+9.71%) |
Mar 04, 2016 | 7.560 | 8.400 | 7.275 | 7.830 | 46,801,472 | +0.49(+6.68%) |
Mar 03, 2016 | 5.990 | 7.635 | 5.980 | 7.340 | 43,382,896 | +1.13(+18.20%) |
Mar 02, 2016 | 5.590 | 6.220 | 5.490 | 6.210 | 34,059,020 | +0.59(+10.50%) |
Mar 01, 2016 | 5.910 | 5.940 | 5.410 | 5.620 | 21,614,862 | -0.16(-2.77%) |
Feb 29, 2016 | 6.220 | 6.235 | 5.640 | 5.780 | 25,974,780 | -0.60(-9.40%) |
Feb 26, 2016 | 5.800 | 6.490 | 5.300 | 6.380 | 57,151,060 | -0.39(-5.76%) |
Feb 25, 2016 | 6.540 | 7.100 | 6.410 | 6.770 | 16,897,156 | -0.06(-0.88%) |
Feb 24, 2016 | 6.390 | 6.890 | 6.120 | 6.830 | 24,125,644 | +0.20(+3.02%) |
Feb 23, 2016 | 7.050 | 7.260 | 6.570 | 6.630 | 16,140,260 | -0.63(-8.68%) |
Feb 22, 2016 | 7.300 | 7.400 | 7.120 | 7.260 | 11,722,650 | +0.17(+2.40%) |
Feb 19, 2016 | 8.360 | 8.361 | 6.960 | 7.090 | 33,705,696 | -1.40(-16.49%) |
Feb 18, 2016 | 9.100 | 9.100 | 8.300 | 8.490 | 20,475,074 | -0.39(-4.39%) |
Feb 17, 2016 | 8.260 | 9.090 | 7.940 | 8.880 | 20,466,612 | +0.88(+11.00%) |
Feb 16, 2016 | 8.810 | 8.910 | 7.940 | 8.000 | 18,445,680 | -0.93(-10.41%) |
Feb 12, 2016 | 8.210 | 8.930 | 8.930 | 8.930 | 13,930,300 | +0.78(+9.57%) |
Feb 11, 2016 | 8.350 | 8.410 | 7.720 | 8.150 | 18,761,868 | -0.43(-5.01%) |
Feb 10, 2016 | 8.590 | 8.720 | 8.120 | 8.580 | 10,538,453 | +0.21(+2.51%) |
Feb 09, 2016 | 9.170 | 9.390 | 7.950 | 8.370 | 17,908,132 | -0.97(-10.39%) |
Feb 08, 2016 | 9.200 | 9.900 | 8.920 | 9.340 | 29,740,928 | +0.00(+0.00%) |
Feb 05, 2016 | 8.850 | 9.650 | 8.550 | 9.340 | 21,850,294 | +0.50(+5.66%) |
Feb 04, 2016 | 8.860 | 9.230 | 8.420 | 8.840 | 17,355,124 | -0.13(-1.45%) |
Feb 03, 2016 | 8.280 | 8.990 | 7.830 | 8.970 | 17,250,612 | +0.80(+9.79%) |
Feb 02, 2016 | 8.110 | 8.460 | 7.745 | 8.170 | 19,304,904 | -0.33(-3.88%) |