Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.28 | 11.50 | 11.07 | 11.17 | 41,617,568 | +0.02(+0.18%) |
Apr 28, 2016 | 11.22 | 11.38 | 11.10 | 11.15 | 26,852,092 | -0.16(-1.41%) |
Apr 27, 2016 | 10.66 | 11.36 | 10.74 | 11.31 | 46,529,856 | +0.65(+6.10%) |
Apr 26, 2016 | 10.28 | 10.67 | 10.18 | 10.66 | 27,266,750 | +0.50(+4.92%) |
Apr 25, 2016 | 10.31 | 10.35 | 10.10 | 10.16 | 19,391,476 | -0.24(-2.31%) |
Apr 22, 2016 | 10.45 | 10.64 | 10.32 | 10.40 | 20,171,712 | -0.02(-0.19%) |
Apr 21, 2016 | 10.68 | 10.71 | 10.35 | 10.42 | 23,570,592 | -0.17(-1.61%) |
Apr 20, 2016 | 10.50 | 10.74 | 10.27 | 10.59 | 30,381,424 | +0.06(+0.57%) |
Apr 19, 2016 | 10.18 | 10.53 | 10.16 | 10.53 | 26,020,400 | +0.44(+4.36%) |
Apr 18, 2016 | 9.810 | 10.12 | 9.780 | 10.09 | 21,009,578 | +0.08(+0.80%) |
Apr 15, 2016 | 9.980 | 10.15 | 9.940 | 10.01 | 26,943,476 | +0.00(+0.00%) |
Apr 14, 2016 | 9.890 | 10.14 | 9.760 | 10.01 | 31,405,616 | +0.22(+2.25%) |
Apr 13, 2016 | 9.590 | 10.07 | 9.515 | 9.790 | 48,751,716 | +0.31(+3.27%) |
Apr 12, 2016 | 9.340 | 9.500 | 9.160 | 9.480 | 66,804,768 | -0.26(-2.67%) |
Apr 11, 2016 | 9.530 | 9.850 | 9.430 | 9.740 | 46,272,472 | +0.37(+3.95%) |
Apr 08, 2016 | 9.700 | 9.730 | 9.350 | 9.370 | 35,175,824 | -0.11(-1.16%) |
Apr 07, 2016 | 9.430 | 9.800 | 9.430 | 9.480 | 30,599,020 | -0.02(-0.21%) |
Apr 06, 2016 | 9.420 | 9.540 | 9.260 | 9.500 | 16,821,428 | +0.09(+0.96%) |
Apr 05, 2016 | 9.290 | 9.550 | 9.260 | 9.410 | 14,686,937 | +0.01(+0.11%) |
Apr 04, 2016 | 9.580 | 9.765 | 9.370 | 9.400 | 19,945,646 | -0.23(-2.39%) |
Apr 01, 2016 | 9.440 | 9.640 | 9.350 | 9.630 | 17,572,714 | +0.05(+0.52%) |
Mar 31, 2016 | 9.700 | 9.860 | 9.530 | 9.580 | 19,958,236 | -0.10(-1.03%) |
Mar 30, 2016 | 9.830 | 9.865 | 9.630 | 9.680 | 18,462,196 | -0.04(-0.41%) |
Mar 29, 2016 | 9.550 | 9.750 | 9.370 | 9.720 | 24,601,648 | +0.02(+0.21%) |
Mar 28, 2016 | 9.670 | 9.840 | 9.473 | 9.700 | 16,501,655 | +0.13(+1.36%) |
Mar 24, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.25(+2.68%) | |
Mar 23, 2016 | 9.690 | 9.800 | 9.250 | 9.320 | 25,423,662 | -0.53(-5.38%) |
Mar 22, 2016 | 9.760 | 9.960 | 9.680 | 9.850 | 19,843,140 | -0.04(-0.40%) |
Mar 21, 2016 | 9.940 | 10.04 | 9.710 | 9.890 | 19,102,752 | -0.14(-1.40%) |
Mar 18, 2016 | 10.00 | 10.22 | 9.800 | 10.03 | 33,625,832 | +0.09(+0.91%) |
Mar 17, 2016 | 9.860 | 10.00 | 9.730 | 9.940 | 39,257,032 | +0.20(+2.05%) |
Mar 16, 2016 | 9.190 | 9.770 | 9.105 | 9.740 | 34,527,172 | +0.58(+6.33%) |
Mar 15, 2016 | 9.500 | 9.520 | 9.110 | 9.160 | 31,466,268 | -0.51(-5.27%) |
Mar 14, 2016 | 9.410 | 9.800 | 9.360 | 9.670 | 21,676,122 | +0.15(+1.58%) |
Mar 11, 2016 | 9.710 | 9.850 | 9.450 | 9.520 | 23,380,406 | -0.07(-0.73%) |
Mar 10, 2016 | 9.380 | 9.630 | 9.220 | 9.590 | 24,931,340 | +0.17(+1.80%) |
Mar 09, 2016 | 9.430 | 9.520 | 9.120 | 9.420 | 21,772,592 | +0.09(+0.96%) |
Mar 08, 2016 | 9.770 | 9.900 | 9.290 | 9.330 | 37,843,500 | -0.71(-7.07%) |
Mar 07, 2016 | 9.660 | 10.07 | 9.610 | 10.04 | 41,959,240 | +0.47(+4.91%) |
Mar 04, 2016 | 9.590 | 10.00 | 9.420 | 9.570 | 40,825,344 | +0.10(+1.06%) |
Mar 03, 2016 | 9.400 | 9.700 | 9.170 | 9.470 | 35,531,060 | -0.15(-1.56%) |
Mar 02, 2016 | 9.150 | 9.700 | 9.100 | 9.620 | 49,012,912 | +0.51(+5.60%) |
Mar 01, 2016 | 9.120 | 9.200 | 8.920 | 9.110 | 16,215,257 | +0.18(+2.02%) |
Feb 29, 2016 | 8.950 | 9.110 | 8.850 | 8.930 | 22,075,552 | +0.06(+0.68%) |
Feb 26, 2016 | 9.120 | 9.210 | 8.820 | 8.870 | 22,386,236 | +0.00(+0.00%) |
Feb 25, 2016 | 8.790 | 8.920 | 8.550 | 8.870 | 27,662,156 | +0.11(+1.26%) |
Feb 24, 2016 | 8.260 | 8.785 | 8.250 | 8.760 | 31,017,946 | +0.23(+2.70%) |
Feb 23, 2016 | 8.750 | 8.770 | 8.510 | 8.530 | 26,506,308 | -0.38(-4.26%) |
Feb 22, 2016 | 8.040 | 8.930 | 8.040 | 8.910 | 55,035,828 | +1.04(+13.21%) |
Feb 19, 2016 | 8.030 | 8.090 | 7.840 | 7.870 | 30,954,008 | -0.25(-3.08%) |
Feb 18, 2016 | 8.540 | 8.560 | 8.080 | 8.120 | 29,258,808 | -0.40(-4.69%) |
Feb 17, 2016 | 8.230 | 8.600 | 8.200 | 8.520 | 29,082,642 | +0.40(+4.93%) |
Feb 16, 2016 | 7.800 | 8.130 | 7.680 | 8.120 | 22,007,240 | +0.43(+5.59%) |
Feb 12, 2016 | 7.690 | 7.690 | 7.690 | 0 | +0.36(+4.91%) | |
Feb 11, 2016 | 7.360 | 7.550 | 7.120 | 7.330 | 31,926,388 | -0.21(-2.79%) |
Feb 10, 2016 | 7.900 | 7.910 | 7.450 | 7.540 | 27,192,156 | -0.27(-3.46%) |
Feb 09, 2016 | 7.720 | 7.945 | 7.580 | 7.810 | 27,177,676 | -0.09(-1.14%) |
Feb 08, 2016 | 7.730 | 8.420 | 7.710 | 7.900 | 39,529,156 | -0.22(-2.71%) |
Feb 05, 2016 | 8.140 | 8.500 | 7.890 | 8.120 | 42,947,472 | -0.19(-2.29%) |
Feb 04, 2016 | 7.640 | 8.450 | 7.630 | 8.310 | 53,782,032 | +0.76(+10.07%) |
Feb 03, 2016 | 7.060 | 7.570 | 6.850 | 7.550 | 33,964,008 | +0.58(+8.32%) |
Feb 02, 2016 | 7.020 | 7.070 | 6.910 | 6.970 | 22,161,254 | -0.24(-3.33%) |