Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.29 | 15.83 | 15.00 | 15.32 | 120,088,656 | +0.19(+1.27%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 60,466,840 | -0.22(-1.41%) |
Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 60,190,392 | -0.01(-0.06%) |
Mar 28, 2016 | 15.44 | 15.65 | 15.00 | 15.35 | 58,878,672 | +0.17(+1.10%) |
Mar 24, 2016 | 14.39 | 15.18 | 15.18 | 15.18 | 74,413,496 | +0.34(+2.32%) |
Mar 23, 2016 | 15.49 | 15.63 | 14.80 | 14.84 | 74,140,648 | -0.78(-4.98%) |
Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 64,659,836 | -0.27(-1.71%) |
Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 79,556,664 | +0.37(+2.40%) |
Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 70,676,888 | +0.42(+2.81%) |
Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 56,693,352 | +0.30(+2.01%) |
Mar 16, 2016 | 14.53 | 14.84 | 14.48 | 14.80 | 52,701,732 | +0.24(+1.64%) |
Mar 15, 2016 | 14.28 | 14.60 | 14.10 | 14.56 | 47,701,544 | +0.21(+1.48%) |
Mar 14, 2016 | 14.18 | 14.45 | 14.04 | 14.34 | 60,953,772 | +0.51(+3.69%) |
Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 50,146,152 | +0.15(+1.13%) |
Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 77,880,160 | -0.24(-1.70%) |
Mar 09, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 48,119,848 | +0.41(+3.02%) |
Mar 08, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 62,666,728 | -0.18(-1.31%) |
Mar 07, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 80,001,824 | +0.28(+2.11%) |
Mar 04, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 97,335,864 | +0.35(+2.71%) |
Mar 03, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 72,398,816 | +0.49(+3.93%) |
Mar 02, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 72,912,344 | +0.13(+1.07%) |
Mar 01, 2016 | 12.95 | 13.06 | 12.18 | 12.42 | 100,536,520 | -0.37(-2.91%) |
Feb 29, 2016 | 12.83 | 13.09 | 12.61 | 12.80 | 67,434,864 | +0.11(+0.84%) |
Feb 26, 2016 | 12.58 | 12.80 | 12.33 | 12.69 | 90,976,752 | +0.19(+1.55%) |
Feb 25, 2016 | 11.91 | 12.57 | 11.68 | 12.50 | 85,908,824 | +0.56(+4.71%) |
Feb 24, 2016 | 11.52 | 11.97 | 11.19 | 11.93 | 80,847,704 | +0.12(+1.01%) |
Feb 23, 2016 | 11.74 | 12.12 | 11.58 | 11.81 | 89,755,016 | -0.04(-0.30%) |
Feb 22, 2016 | 11.34 | 11.93 | 11.32 | 11.85 | 75,850,800 | +0.74(+6.70%) |
Feb 19, 2016 | 10.91 | 11.17 | 10.83 | 11.11 | 44,390,848 | -0.01(-0.11%) |
Feb 18, 2016 | 11.49 | 11.53 | 10.98 | 11.12 | 58,281,508 | -0.13(-1.13%) |
Feb 17, 2016 | 10.60 | 11.29 | 10.45 | 11.25 | 87,319,856 | +0.90(+8.71%) |
Feb 16, 2016 | 10.58 | 10.86 | 10.27 | 10.34 | 83,812,104 | +0.28(+2.74%) |
Feb 12, 2016 | 10.33 | 10.07 | 10.07 | 10.07 | 108,536,992 | +0.04(+0.38%) |
Feb 11, 2016 | 10.13 | 10.88 | 9.800 | 10.03 | 213,663,792 | +0.45(+4.73%) |
Feb 10, 2016 | 10.03 | 10.33 | 9.449 | 9.578 | 155,139,840 | -0.31(-3.09%) |
Feb 09, 2016 | 9.488 | 10.65 | 9.403 | 9.883 | 129,689,576 | +0.02(+0.18%) |
Feb 08, 2016 | 10.47 | 10.48 | 9.733 | 9.866 | 139,628,816 | -0.97(-8.99%) |
Feb 05, 2016 | 11.42 | 11.53 | 10.52 | 10.84 | 141,563,856 | -0.85(-7.26%) |
Feb 04, 2016 | 11.38 | 11.73 | 11.15 | 11.69 | 65,711,608 | +0.12(+1.07%) |
Feb 03, 2016 | 12.24 | 12.26 | 11.35 | 11.57 | 118,925,856 | -0.62(-5.09%) |
Feb 02, 2016 | 12.83 | 12.87 | 12.02 | 12.19 | 86,494,376 | -0.94(-7.19%) |
Feb 01, 2016 | 12.58 | 13.30 | 12.18 | 13.13 | 79,448,560 | +0.38(+3.00%) |
Jan 29, 2016 | 12.66 | 12.92 | 12.54 | 12.75 | 42,784,332 | +0.10(+0.79%) |
Jan 28, 2016 | 12.72 | 12.75 | 12.16 | 12.65 | 68,876,184 | +0.11(+0.87%) |
Jan 27, 2016 | 12.83 | 12.88 | 12.38 | 12.54 | 53,699,712 | -0.37(-2.84%) |
Jan 26, 2016 | 13.11 | 13.19 | 12.59 | 12.90 | 74,378,128 | -0.19(-1.44%) |
Jan 25, 2016 | 13.34 | 13.57 | 13.06 | 13.09 | 40,455,236 | -0.41(-3.05%) |
Jan 22, 2016 | 13.65 | 13.70 | 13.27 | 13.50 | 46,860,824 | +0.17(+1.29%) |
Jan 21, 2016 | 13.44 | 13.55 | 13.00 | 13.33 | 47,470,076 | +0.08(+0.64%) |
Jan 20, 2016 | 13.29 | 13.42 | 12.75 | 13.25 | 87,511,448 | -0.40(-2.94%) |
Jan 19, 2016 | 13.91 | 14.03 | 13.39 | 13.65 | 60,477,568 | -0.02(-0.13%) |
Jan 15, 2016 | 13.26 | 13.67 | 13.67 | 13.67 | 79,832,992 | -0.08(-0.58%) |
Jan 14, 2016 | 13.48 | 14.00 | 12.89 | 13.75 | 97,359,232 | +0.39(+2.93%) |
Jan 13, 2016 | 14.13 | 14.18 | 13.33 | 13.35 | 61,882,676 | -0.64(-4.60%) |
Jan 12, 2016 | 14.11 | 14.25 | 13.69 | 14.00 | 46,345,424 | +0.14(+1.02%) |
Jan 11, 2016 | 14.27 | 14.27 | 13.53 | 13.86 | 61,365,568 | -0.21(-1.49%) |
Jan 08, 2016 | 14.52 | 14.70 | 14.05 | 14.07 | 54,420,868 | -0.31(-2.16%) |
Jan 07, 2016 | 14.28 | 14.56 | 14.24 | 14.38 | 53,299,184 | -0.23(-1.55%) |
Jan 06, 2016 | 14.67 | 14.67 | 14.40 | 14.60 | 56,651,756 | -0.29(-1.96%) |
Jan 05, 2016 | 15.09 | 15.13 | 14.67 | 14.90 | 47,789,876 | +0.00(+0.01%) |