Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.22 | 11.30 | 11.03 | 11.06 | 8,695,050 | -0.16(-1.43%) |
Mar 30, 2016 | 11.47 | 11.50 | 11.04 | 11.22 | 12,214,739 | -0.21(-1.84%) |
Mar 29, 2016 | 11.32 | 11.46 | 11.22 | 11.43 | 11,395,917 | +0.21(+1.87%) |
Mar 28, 2016 | 10.89 | 11.35 | 10.88 | 11.22 | 8,288,155 | +0.31(+2.84%) |
Mar 24, 2016 | 10.90 | 10.91 | 10.91 | 10.91 | 11,341,500 | -0.05(-0.46%) |
Mar 23, 2016 | 11.23 | 11.28 | 10.96 | 10.96 | 10,056,841 | -0.30(-2.66%) |
Mar 22, 2016 | 11.45 | 11.51 | 11.25 | 11.26 | 8,455,555 | -0.27(-2.34%) |
Mar 21, 2016 | 11.53 | 11.73 | 11.43 | 11.53 | 5,694,690 | -0.04(-0.35%) |
Mar 18, 2016 | 11.52 | 11.85 | 11.48 | 11.57 | 12,225,582 | +0.05(+0.43%) |
Mar 17, 2016 | 11.20 | 11.61 | 11.05 | 11.52 | 8,661,526 | +0.29(+2.58%) |
Mar 16, 2016 | 11.10 | 11.25 | 11.00 | 11.23 | 8,542,713 | +0.04(+0.36%) |
Mar 15, 2016 | 11.34 | 11.39 | 10.94 | 11.19 | 13,585,131 | -0.29(-2.53%) |
Mar 14, 2016 | 11.12 | 11.72 | 11.06 | 11.48 | 15,334,487 | +0.26(+2.32%) |
Mar 11, 2016 | 11.65 | 11.70 | 11.16 | 11.22 | 14,149,223 | -0.33(-2.86%) |
Mar 10, 2016 | 11.62 | 11.78 | 11.32 | 11.55 | 12,668,227 | +0.04(+0.35%) |
Mar 09, 2016 | 11.90 | 11.92 | 11.41 | 11.51 | 16,334,188 | -0.35(-2.95%) |
Mar 08, 2016 | 11.63 | 11.99 | 11.50 | 11.86 | 19,351,844 | +0.18(+1.54%) |
Mar 07, 2016 | 11.15 | 11.86 | 11.06 | 11.68 | 25,073,184 | +0.47(+4.19%) |
Mar 04, 2016 | 11.11 | 11.49 | 10.88 | 11.21 | 35,021,864 | +0.37(+3.41%) |
Mar 03, 2016 | 10.53 | 10.92 | 10.35 | 10.84 | 20,612,002 | +0.26(+2.46%) |
Mar 02, 2016 | 10.06 | 10.61 | 10.01 | 10.58 | 17,531,668 | +0.40(+3.93%) |
Mar 01, 2016 | 10.20 | 10.28 | 9.900 | 10.18 | 20,957,622 | -0.02(-0.20%) |
Feb 29, 2016 | 9.580 | 10.23 | 9.420 | 10.20 | 38,641,232 | +0.61(+6.36%) |
Feb 26, 2016 | 9.650 | 9.710 | 8.890 | 9.590 | 65,290,548 | +1.23(+14.71%) |
Feb 25, 2016 | 7.830 | 8.470 | 7.740 | 8.360 | 32,552,952 | +0.66(+8.57%) |
Feb 24, 2016 | 7.500 | 7.725 | 7.350 | 7.700 | 10,429,458 | +0.15(+1.99%) |
Feb 23, 2016 | 7.500 | 7.740 | 7.420 | 7.550 | 10,362,568 | +0.15(+2.03%) |
Feb 22, 2016 | 7.350 | 7.445 | 7.150 | 7.400 | 12,322,726 | +0.08(+1.09%) |
Feb 19, 2016 | 7.510 | 7.530 | 7.260 | 7.320 | 13,505,057 | -0.31(-4.06%) |
Feb 18, 2016 | 7.740 | 7.830 | 7.560 | 7.630 | 12,573,551 | -0.20(-2.55%) |
Feb 17, 2016 | 7.450 | 7.840 | 7.420 | 7.830 | 14,565,730 | +0.41(+5.53%) |
Feb 16, 2016 | 7.100 | 7.480 | 6.900 | 7.420 | 12,650,652 | +0.43(+6.15%) |
Feb 12, 2016 | 6.980 | 6.990 | 6.990 | 6.990 | 8,385,400 | +0.00(+0.00%) |
Feb 11, 2016 | 7.390 | 7.490 | 6.930 | 6.990 | 10,461,239 | -0.50(-6.68%) |
Feb 10, 2016 | 7.410 | 7.580 | 7.356 | 7.490 | 7,203,778 | +0.10(+1.35%) |
Feb 09, 2016 | 7.270 | 7.540 | 7.260 | 7.390 | 8,277,653 | +0.02(+0.27%) |
Feb 08, 2016 | 7.290 | 7.395 | 7.190 | 7.370 | 9,970,732 | -0.03(-0.41%) |
Feb 05, 2016 | 7.250 | 7.560 | 7.200 | 7.400 | 9,439,890 | +0.04(+0.54%) |
Feb 04, 2016 | 7.400 | 7.640 | 7.210 | 7.360 | 15,011,036 | -0.37(-4.79%) |
Feb 03, 2016 | 7.450 | 7.790 | 7.270 | 7.730 | 12,697,166 | +0.27(+3.62%) |
Feb 02, 2016 | 7.570 | 7.710 | 7.350 | 7.460 | 12,877,651 | +0.00(+0.00%) |
Feb 01, 2016 | 7.180 | 7.500 | 7.040 | 7.460 | 8,809,882 | +0.20(+2.75%) |
Jan 29, 2016 | 6.950 | 7.295 | 6.950 | 7.260 | 12,873,057 | +0.44(+6.45%) |
Jan 28, 2016 | 7.000 | 7.080 | 6.800 | 6.820 | 8,643,546 | -0.11(-1.59%) |
Jan 27, 2016 | 6.750 | 7.150 | 6.730 | 6.930 | 10,965,297 | +0.14(+2.06%) |
Jan 26, 2016 | 6.690 | 6.870 | 6.600 | 6.790 | 9,536,766 | +0.13(+1.95%) |
Jan 25, 2016 | 6.730 | 6.930 | 6.640 | 6.660 | 8,234,367 | -0.09(-1.33%) |
Jan 22, 2016 | 6.650 | 6.770 | 6.505 | 6.750 | 10,618,934 | +0.19(+2.90%) |
Jan 21, 2016 | 6.290 | 6.680 | 6.280 | 6.560 | 11,708,960 | +0.25(+3.96%) |
Jan 20, 2016 | 6.430 | 6.450 | 6.000 | 6.310 | 23,894,044 | -0.26(-3.96%) |
Jan 19, 2016 | 7.050 | 7.060 | 6.480 | 6.570 | 17,862,020 | -0.44(-6.28%) |
Jan 15, 2016 | 7.110 | 7.010 | 7.010 | 7.010 | 19,298,400 | -0.29(-3.97%) |
Jan 14, 2016 | 7.380 | 7.456 | 7.120 | 7.300 | 20,703,424 | -0.06(-0.82%) |
Jan 13, 2016 | 7.330 | 7.470 | 7.245 | 7.360 | 16,884,396 | +0.05(+0.68%) |
Jan 12, 2016 | 7.350 | 7.420 | 7.090 | 7.310 | 14,913,327 | +0.01(+0.14%) |
Jan 11, 2016 | 7.290 | 7.300 | 7.080 | 7.300 | 13,925,842 | +0.13(+1.81%) |
Jan 08, 2016 | 7.310 | 7.360 | 7.050 | 7.170 | 16,088,675 | -0.09(-1.24%) |
Jan 07, 2016 | 7.120 | 7.370 | 7.090 | 7.260 | 24,520,964 | +0.26(+3.71%) |
Jan 06, 2016 | 6.970 | 7.020 | 6.780 | 7.000 | 16,019,801 | -0.17(-2.37%) |
Jan 05, 2016 | 6.970 | 7.230 | 6.920 | 7.170 | 19,374,056 | +0.20(+2.87%) |