Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.33 | 11.52 | 11.30 | 11.36 | 94,723,720 | +0.03(+0.30%) |
Mar 30, 2016 | 11.33 | 11.47 | 11.31 | 11.32 | 102,246,800 | +0.05(+0.45%) |
Mar 29, 2016 | 11.37 | 11.37 | 11.14 | 11.27 | 120,867,200 | -0.17(-1.47%) |
Mar 28, 2016 | 11.53 | 11.54 | 11.37 | 11.44 | 64,830,688 | -0.05(-0.44%) |
Mar 24, 2016 | 11.26 | 11.49 | 11.49 | 11.49 | 112,904,080 | +0.05(+0.44%) |
Mar 23, 2016 | 11.57 | 11.62 | 11.42 | 11.44 | 114,003,936 | -0.12(-1.02%) |
Mar 22, 2016 | 11.48 | 11.63 | 11.45 | 11.56 | 99,054,840 | -0.07(-0.58%) |
Mar 21, 2016 | 11.59 | 11.78 | 11.52 | 11.63 | 124,590,024 | +0.04(+0.36%) |
Mar 18, 2016 | 11.49 | 11.66 | 11.38 | 11.58 | 174,548,512 | +0.33(+2.91%) |
Mar 17, 2016 | 11.10 | 11.32 | 10.96 | 11.26 | 145,404,752 | +0.08(+0.68%) |
Mar 16, 2016 | 11.35 | 11.60 | 11.00 | 11.18 | 178,102,816 | -0.22(-1.92%) |
Mar 15, 2016 | 11.35 | 11.42 | 11.25 | 11.40 | 95,625,736 | -0.06(-0.51%) |
Mar 14, 2016 | 11.52 | 11.54 | 11.33 | 11.46 | 104,427,152 | -0.13(-1.09%) |
Mar 11, 2016 | 11.29 | 11.63 | 11.23 | 11.58 | 143,338,464 | +0.44(+3.92%) |
Mar 10, 2016 | 11.11 | 11.26 | 10.92 | 11.15 | 146,980,608 | +0.11(+0.99%) |
Mar 09, 2016 | 11.06 | 11.15 | 10.92 | 11.04 | 109,639,480 | +0.07(+0.61%) |
Mar 08, 2016 | 11.26 | 11.31 | 10.96 | 10.97 | 149,756,976 | -0.39(-3.47%) |
Mar 07, 2016 | 11.30 | 11.44 | 11.23 | 11.36 | 116,128,208 | -0.01(-0.07%) |
Mar 04, 2016 | 11.56 | 11.67 | 11.33 | 11.37 | 204,066,896 | +0.03(+0.30%) |
Mar 03, 2016 | 11.24 | 11.38 | 11.13 | 11.34 | 124,933,120 | +0.08(+0.67%) |
Mar 02, 2016 | 11.09 | 11.35 | 11.03 | 11.26 | 166,114,960 | +0.23(+2.05%) |
Mar 01, 2016 | 10.58 | 11.05 | 10.56 | 11.04 | 183,374,144 | +0.56(+5.35%) |
Feb 29, 2016 | 10.63 | 10.76 | 10.47 | 10.48 | 147,522,320 | -0.15(-1.42%) |
Feb 26, 2016 | 10.45 | 10.84 | 10.38 | 10.63 | 191,582,592 | +0.32(+3.08%) |
Feb 25, 2016 | 10.16 | 10.32 | 10.12 | 10.31 | 123,087,576 | +0.16(+1.57%) |
Feb 24, 2016 | 10.01 | 10.17 | 9.749 | 10.15 | 190,487,152 | -0.03(-0.25%) |
Feb 23, 2016 | 10.43 | 10.44 | 10.13 | 10.18 | 124,751,392 | -0.32(-3.03%) |
Feb 22, 2016 | 10.15 | 10.49 | 10.34 | 10.49 | 106,030,520 | +0.34(+3.38%) |
Feb 19, 2016 | 10.23 | 10.24 | 10.02 | 10.15 | 144,654,672 | -0.09(-0.90%) |
Feb 18, 2016 | 10.64 | 10.66 | 10.13 | 10.24 | 192,962,960 | -0.27(-2.55%) |
Feb 17, 2016 | 10.52 | 10.62 | 10.43 | 10.51 | 264,820,448 | +0.26(+2.53%) |
Feb 16, 2016 | 10.36 | 10.37 | 10.13 | 10.25 | 231,982,256 | +0.25(+2.51%) |
Feb 12, 2016 | 9.606 | 10.000 | 10.000 | 10.000 | 293,249,728 | +0.66(+7.08%) |
Feb 11, 2016 | 9.590 | 9.665 | 9.196 | 9.339 | 447,589,568 | -0.69(-6.84%) |
Feb 10, 2016 | 10.39 | 10.49 | 9.966 | 10.02 | 271,640,704 | -0.18(-1.80%) |
Feb 09, 2016 | 10.03 | 10.40 | 10.01 | 10.21 | 295,411,680 | -0.06(-0.57%) |
Feb 08, 2016 | 10.60 | 10.63 | 10.15 | 10.27 | 264,379,360 | -0.57(-5.25%) |
Feb 05, 2016 | 11.15 | 11.20 | 10.79 | 10.84 | 150,387,600 | -0.25(-2.26%) |
Feb 04, 2016 | 10.79 | 11.37 | 10.78 | 11.09 | 214,281,360 | +0.18(+1.69%) |
Feb 03, 2016 | 11.11 | 11.12 | 10.48 | 10.90 | 307,767,680 | -0.17(-1.51%) |
Feb 02, 2016 | 11.50 | 11.50 | 10.99 | 11.07 | 175,577,712 | -0.61(-5.23%) |
Feb 01, 2016 | 11.76 | 11.79 | 11.55 | 11.68 | 126,301,464 | -0.15(-1.27%) |
Jan 29, 2016 | 11.43 | 11.84 | 11.37 | 11.83 | 191,187,904 | +0.51(+4.51%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.10 | 11.32 | 132,470,992 | +0.14(+1.27%) |
Jan 27, 2016 | 11.05 | 11.49 | 11.04 | 11.18 | 148,005,136 | +0.04(+0.38%) |
Jan 26, 2016 | 10.94 | 11.17 | 10.91 | 11.14 | 148,363,440 | +0.29(+2.70%) |
Jan 25, 2016 | 11.33 | 11.34 | 10.83 | 10.84 | 222,510,192 | -0.50(-4.42%) |
Jan 22, 2016 | 11.42 | 11.48 | 11.27 | 11.35 | 203,157,088 | +0.17(+1.50%) |
Jan 21, 2016 | 11.44 | 11.58 | 11.09 | 11.18 | 225,579,872 | -0.28(-2.41%) |
Jan 20, 2016 | 11.54 | 11.72 | 11.10 | 11.46 | 298,703,488 | -0.46(-3.86%) |
Jan 19, 2016 | 12.29 | 12.38 | 11.72 | 11.92 | 221,678,928 | -0.18(-1.52%) |
Jan 15, 2016 | 12.06 | 12.10 | 12.10 | 12.10 | 205,901,280 | -0.44(-3.54%) |
Jan 14, 2016 | 12.56 | 12.72 | 12.26 | 12.54 | 150,344,528 | +0.08(+0.60%) |
Jan 13, 2016 | 12.95 | 12.99 | 12.43 | 12.47 | 142,531,296 | -0.34(-2.68%) |
Jan 12, 2016 | 13.00 | 13.04 | 12.60 | 12.81 | 119,412,848 | +0.00(+0.00%) |
Jan 11, 2016 | 12.77 | 12.86 | 12.50 | 12.81 | 124,971,056 | +0.09(+0.72%) |
Jan 08, 2016 | 13.34 | 13.34 | 12.69 | 12.72 | 149,120,336 | -0.25(-1.94%) |
Jan 07, 2016 | 13.16 | 13.30 | 12.92 | 12.97 | 138,822,448 | -0.49(-3.61%) |
Jan 06, 2016 | 13.55 | 13.63 | 13.41 | 13.46 | 122,688,952 | -0.29(-2.13%) |
Jan 05, 2016 | 13.82 | 13.88 | 13.58 | 13.75 | 79,529,792 | +0.00(+0.00%) |