Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.23 | 15.63 | 15.02 | 15.47 | 4,180,853 | +0.09(+0.59%) |
Mar 30, 2016 | 15.55 | 15.90 | 14.92 | 15.38 | 3,988,697 | +0.08(+0.52%) |
Mar 29, 2016 | 14.86 | 15.50 | 14.23 | 15.30 | 3,591,887 | +0.22(+1.46%) |
Mar 28, 2016 | 14.76 | 15.30 | 14.70 | 15.08 | 2,800,222 | +0.32(+2.17%) |
Mar 24, 2016 | 14.14 | 14.76 | 14.76 | 14.76 | 3,258,000 | +0.32(+2.22%) |
Mar 23, 2016 | 15.15 | 15.35 | 14.30 | 14.44 | 3,380,260 | -0.77(-5.06%) |
Mar 22, 2016 | 15.12 | 15.45 | 14.93 | 15.21 | 2,718,195 | +0.09(+0.60%) |
Mar 21, 2016 | 14.51 | 15.45 | 14.51 | 15.12 | 5,513,719 | +0.63(+4.35%) |
Mar 18, 2016 | 13.96 | 14.89 | 13.96 | 14.49 | 4,926,339 | +0.62(+4.47%) |
Mar 17, 2016 | 13.40 | 14.19 | 13.36 | 13.87 | 3,464,266 | +0.51(+3.82%) |
Mar 16, 2016 | 12.78 | 13.43 | 12.70 | 13.36 | 2,939,867 | +0.73(+5.78%) |
Mar 15, 2016 | 13.58 | 13.66 | 12.22 | 12.63 | 9,757,657 | -1.82(-12.60%) |
Mar 14, 2016 | 13.33 | 14.97 | 12.80 | 14.45 | 17,228,900 | +2.90(+25.11%) |
Mar 11, 2016 | 11.47 | 11.65 | 11.01 | 11.55 | 4,929,811 | +0.20(+1.76%) |
Mar 10, 2016 | 12.02 | 12.45 | 11.30 | 11.35 | 3,570,966 | -0.54(-4.54%) |
Mar 09, 2016 | 11.84 | 12.11 | 11.36 | 11.89 | 2,798,610 | +0.11(+0.93%) |
Mar 08, 2016 | 12.69 | 12.69 | 11.71 | 11.78 | 4,147,632 | -0.98(-7.68%) |
Mar 07, 2016 | 12.50 | 12.91 | 12.01 | 12.76 | 3,973,038 | +0.16(+1.27%) |
Mar 04, 2016 | 12.70 | 13.63 | 12.40 | 12.60 | 7,718,059 | +0.05(+0.40%) |
Mar 03, 2016 | 12.02 | 12.81 | 12.01 | 12.55 | 4,804,590 | +0.78(+6.63%) |
Mar 02, 2016 | 11.30 | 11.87 | 10.97 | 11.77 | 3,396,163 | +0.47(+4.16%) |
Mar 01, 2016 | 10.85 | 11.47 | 10.74 | 11.30 | 4,503,448 | +0.63(+5.90%) |
Feb 29, 2016 | 10.62 | 10.96 | 10.26 | 10.67 | 2,885,405 | +0.30(+2.89%) |
Feb 26, 2016 | 9.860 | 10.52 | 9.830 | 10.37 | 3,160,405 | +0.39(+3.91%) |
Feb 25, 2016 | 10.10 | 10.42 | 9.740 | 9.980 | 2,285,368 | -0.20(-1.96%) |
Feb 24, 2016 | 9.850 | 10.20 | 9.430 | 10.18 | 2,506,316 | +0.14(+1.39%) |
Feb 23, 2016 | 10.41 | 10.45 | 9.880 | 10.04 | 2,964,214 | -0.44(-4.20%) |
Feb 22, 2016 | 9.520 | 10.61 | 9.510 | 10.48 | 4,736,262 | +1.01(+10.67%) |
Feb 19, 2016 | 9.500 | 9.631 | 9.140 | 9.470 | 2,700,625 | -0.13(-1.35%) |
Feb 18, 2016 | 9.440 | 9.690 | 9.090 | 9.600 | 2,696,359 | +0.23(+2.45%) |
Feb 17, 2016 | 9.200 | 9.880 | 9.170 | 9.370 | 3,446,105 | +0.13(+1.41%) |
Feb 16, 2016 | 8.640 | 9.240 | 8.357 | 9.240 | 2,764,721 | +0.63(+7.32%) |
Feb 12, 2016 | 8.880 | 8.610 | 8.610 | 8.610 | 2,769,200 | -0.15(-1.71%) |
Feb 11, 2016 | 9.030 | 9.200 | 8.510 | 8.760 | 4,867,666 | +0.69(+8.55%) |
Feb 10, 2016 | 8.510 | 8.640 | 7.780 | 8.070 | 2,127,590 | -0.44(-5.17%) |
Feb 09, 2016 | 8.270 | 8.890 | 8.140 | 8.510 | 2,862,512 | -0.07(-0.82%) |
Feb 08, 2016 | 8.810 | 8.840 | 8.240 | 8.580 | 2,399,424 | -0.37(-4.13%) |
Feb 05, 2016 | 8.980 | 9.400 | 8.500 | 8.950 | 3,015,126 | -0.18(-1.97%) |
Feb 04, 2016 | 8.440 | 9.360 | 8.440 | 9.130 | 4,496,904 | +0.68(+8.05%) |
Feb 03, 2016 | 7.540 | 8.540 | 7.540 | 8.450 | 4,221,596 | +1.00(+13.42%) |
Feb 02, 2016 | 7.570 | 7.680 | 7.400 | 7.450 | 1,531,451 | -0.26(-3.37%) |
Feb 01, 2016 | 7.930 | 7.930 | 7.530 | 7.710 | 2,012,885 | -0.30(-3.75%) |
Jan 29, 2016 | 7.700 | 8.200 | 7.700 | 8.010 | 2,688,740 | +0.43(+5.67%) |
Jan 28, 2016 | 7.720 | 7.954 | 7.525 | 7.580 | 1,759,825 | -0.09(-1.17%) |
Jan 27, 2016 | 7.260 | 7.880 | 7.211 | 7.670 | 2,689,959 | +0.24(+3.23%) |
Jan 26, 2016 | 6.960 | 7.455 | 6.690 | 7.430 | 2,449,789 | +0.45(+6.45%) |
Jan 25, 2016 | 7.300 | 7.460 | 6.970 | 6.980 | 3,134,919 | -0.44(-5.93%) |
Jan 22, 2016 | 7.080 | 7.750 | 7.070 | 7.420 | 4,717,702 | +0.53(+7.69%) |
Jan 21, 2016 | 6.500 | 7.230 | 6.420 | 6.890 | 3,668,827 | +0.47(+7.32%) |
Jan 20, 2016 | 6.290 | 6.495 | 6.000 | 6.420 | 4,564,076 | -0.21(-3.17%) |
Jan 19, 2016 | 7.300 | 7.300 | 6.540 | 6.630 | 3,000,617 | -0.38(-5.42%) |
Jan 15, 2016 | 7.180 | 7.010 | 7.010 | 7.010 | 3,588,800 | -0.43(-5.78%) |
Jan 14, 2016 | 7.500 | 7.630 | 7.256 | 7.440 | 2,770,845 | -0.04(-0.53%) |
Jan 13, 2016 | 7.720 | 8.040 | 7.480 | 7.480 | 3,316,580 | -0.30(-3.86%) |
Jan 12, 2016 | 8.090 | 8.380 | 7.540 | 7.780 | 3,292,638 | -0.23(-2.87%) |
Jan 11, 2016 | 8.390 | 8.550 | 7.800 | 8.010 | 4,117,256 | -0.36(-4.30%) |
Jan 08, 2016 | 8.800 | 9.160 | 8.300 | 8.370 | 3,601,625 | -0.21(-2.45%) |
Jan 07, 2016 | 8.890 | 9.320 | 8.530 | 8.580 | 4,166,489 | -0.52(-5.71%) |
Jan 06, 2016 | 9.480 | 9.550 | 9.000 | 9.100 | 3,288,561 | -0.59(-6.09%) |
Jan 05, 2016 | 9.830 | 10.24 | 9.290 | 9.690 | 4,911,636 | -0.14(-1.42%) |