Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.36 | 11.65 | 10.57 | 11.08 | 22,810,474 | -0.02(-0.18%) |
Apr 28, 2016 | 11.08 | 11.55 | 10.87 | 11.10 | 20,847,644 | -0.06(-0.54%) |
Apr 27, 2016 | 10.51 | 11.20 | 10.47 | 11.16 | 21,631,828 | +0.84(+8.14%) |
Apr 26, 2016 | 10.33 | 10.49 | 9.950 | 10.32 | 14,268,431 | +0.06(+0.58%) |
Apr 25, 2016 | 10.63 | 10.87 | 10.15 | 10.26 | 15,105,425 | -0.53(-4.91%) |
Apr 22, 2016 | 10.75 | 11.25 | 10.43 | 10.79 | 20,748,172 | +0.26(+2.47%) |
Apr 21, 2016 | 10.83 | 11.10 | 10.38 | 10.53 | 17,685,896 | -0.23(-2.14%) |
Apr 20, 2016 | 10.51 | 10.95 | 10.37 | 10.76 | 18,110,912 | +0.08(+0.75%) |
Apr 19, 2016 | 9.850 | 10.94 | 9.830 | 10.68 | 30,561,348 | +0.93(+9.54%) |
Apr 18, 2016 | 9.220 | 9.885 | 9.100 | 9.750 | 19,310,864 | +0.03(+0.31%) |
Apr 15, 2016 | 9.060 | 9.870 | 9.010 | 9.720 | 25,996,624 | +0.46(+4.97%) |
Apr 14, 2016 | 10.08 | 10.10 | 9.130 | 9.260 | 21,738,622 | -0.63(-6.37%) |
Apr 13, 2016 | 9.580 | 10.20 | 9.500 | 9.890 | 24,807,672 | +0.30(+3.13%) |
Apr 12, 2016 | 9.000 | 9.730 | 8.850 | 9.590 | 23,258,932 | +0.72(+8.12%) |
Apr 11, 2016 | 8.720 | 9.000 | 8.710 | 8.870 | 12,760,575 | +0.20(+2.31%) |
Apr 08, 2016 | 8.720 | 8.890 | 8.620 | 8.670 | 16,715,144 | +0.26(+3.09%) |
Apr 07, 2016 | 8.630 | 8.760 | 8.340 | 8.410 | 18,659,868 | -0.27(-3.11%) |
Apr 06, 2016 | 8.860 | 9.050 | 8.580 | 8.680 | 20,207,256 | +0.04(+0.46%) |
Apr 05, 2016 | 8.470 | 8.735 | 8.340 | 8.640 | 14,431,268 | +0.09(+1.05%) |
Apr 04, 2016 | 8.580 | 9.010 | 8.460 | 8.550 | 16,914,176 | -0.03(-0.35%) |
Apr 01, 2016 | 8.880 | 8.880 | 8.400 | 8.580 | 24,094,892 | -0.56(-6.13%) |
Mar 31, 2016 | 8.850 | 9.270 | 8.815 | 9.140 | 19,253,172 | +0.25(+2.81%) |
Mar 30, 2016 | 8.660 | 9.240 | 8.540 | 8.890 | 53,552,168 | +0.01(+0.11%) |
Mar 29, 2016 | 8.820 | 8.970 | 8.500 | 8.880 | 21,644,756 | -0.43(-4.62%) |
Mar 28, 2016 | 9.430 | 9.550 | 9.000 | 9.310 | 9,216,448 | -0.07(-0.75%) |
Mar 24, 2016 | 9.020 | 9.380 | 9.380 | 9.380 | 12,334,800 | +0.11(+1.19%) |
Mar 23, 2016 | 9.920 | 10.00 | 9.140 | 9.270 | 16,016,276 | -0.73(-7.30%) |
Mar 22, 2016 | 9.940 | 10.18 | 9.910 | 10.00 | 20,022,366 | -0.53(-5.03%) |
Mar 21, 2016 | 10.55 | 10.75 | 10.27 | 10.53 | 16,397,187 | -0.25(-2.32%) |
Mar 18, 2016 | 11.56 | 11.65 | 10.68 | 10.78 | 35,964,224 | -0.93(-7.94%) |
Mar 17, 2016 | 11.30 | 11.86 | 11.18 | 11.71 | 16,051,891 | +0.49(+4.37%) |
Mar 16, 2016 | 11.06 | 11.32 | 10.81 | 11.22 | 13,957,461 | +0.18(+1.63%) |
Mar 15, 2016 | 11.10 | 11.13 | 10.51 | 11.04 | 13,607,082 | -0.22(-1.95%) |
Mar 14, 2016 | 10.83 | 11.52 | 10.77 | 11.26 | 14,736,949 | +0.01(+0.09%) |
Mar 11, 2016 | 11.19 | 11.79 | 11.02 | 11.25 | 17,038,690 | +0.29(+2.65%) |
Mar 10, 2016 | 10.93 | 11.28 | 10.46 | 10.96 | 17,874,844 | -0.21(-1.88%) |
Mar 09, 2016 | 11.55 | 11.58 | 10.84 | 11.17 | 14,216,712 | -0.24(-2.10%) |
Mar 08, 2016 | 12.66 | 12.68 | 11.40 | 11.41 | 25,099,800 | -1.30(-10.23%) |
Mar 07, 2016 | 12.47 | 13.25 | 12.31 | 12.71 | 27,251,476 | +0.00(+0.00%) |
Mar 04, 2016 | 10.90 | 13.48 | 10.69 | 12.71 | 53,611,248 | +1.88(+17.36%) |
Mar 03, 2016 | 9.600 | 11.00 | 9.570 | 10.83 | 23,207,236 | +0.99(+10.06%) |
Mar 02, 2016 | 8.830 | 9.880 | 8.810 | 9.840 | 17,781,052 | +0.77(+8.49%) |
Mar 01, 2016 | 8.770 | 9.260 | 8.450 | 9.070 | 16,238,070 | +0.42(+4.86%) |
Feb 29, 2016 | 8.750 | 8.990 | 8.600 | 8.650 | 12,623,128 | +0.00(+0.00%) |
Feb 26, 2016 | 8.310 | 9.180 | 8.250 | 8.650 | 20,462,856 | +0.42(+5.10%) |
Feb 25, 2016 | 8.110 | 8.360 | 7.850 | 8.230 | 17,944,784 | +0.03(+0.37%) |
Feb 24, 2016 | 7.880 | 8.305 | 7.665 | 8.200 | 22,269,944 | -0.34(-3.98%) |
Feb 23, 2016 | 8.540 | 8.820 | 8.450 | 8.540 | 12,511,916 | -0.29(-3.28%) |
Feb 22, 2016 | 8.530 | 8.920 | 8.510 | 8.830 | 10,435,563 | +0.50(+6.00%) |
Feb 19, 2016 | 8.480 | 8.610 | 8.080 | 8.330 | 15,104,529 | -0.33(-3.81%) |
Feb 18, 2016 | 9.260 | 9.290 | 8.420 | 8.660 | 16,543,972 | -0.47(-5.15%) |
Feb 17, 2016 | 8.630 | 9.360 | 8.620 | 9.130 | 12,699,381 | +0.47(+5.43%) |
Feb 16, 2016 | 9.010 | 9.010 | 8.480 | 8.660 | 11,375,392 | -0.20(-2.26%) |
Feb 12, 2016 | 8.910 | 8.860 | 8.860 | 8.860 | 12,111,100 | +0.25(+2.90%) |
Feb 11, 2016 | 8.620 | 8.790 | 8.230 | 8.610 | 11,675,161 | -0.17(-1.94%) |
Feb 10, 2016 | 8.640 | 9.190 | 8.640 | 8.780 | 8,568,441 | -0.13(-1.46%) |
Feb 09, 2016 | 9.490 | 9.530 | 8.384 | 8.910 | 13,565,456 | -0.64(-6.70%) |
Feb 08, 2016 | 9.880 | 9.890 | 9.250 | 9.550 | 10,850,794 | -0.73(-7.10%) |
Feb 05, 2016 | 10.05 | 10.83 | 9.890 | 10.28 | 16,193,113 | +0.09(+0.88%) |
Feb 04, 2016 | 9.370 | 10.26 | 9.360 | 10.19 | 14,982,096 | +0.84(+8.98%) |
Feb 03, 2016 | 9.190 | 9.430 | 8.520 | 9.350 | 11,520,606 | +0.30(+3.31%) |
Feb 02, 2016 | 9.510 | 9.530 | 8.830 | 9.050 | 14,273,813 | -0.74(-7.56%) |