Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.73 | 12.06 | 11.63 | 11.81 | 39,138,544 | +0.22(+1.86%) |
Feb 26, 2016 | 11.83 | 11.88 | 11.56 | 11.59 | 30,191,396 | +0.01(+0.06%) |
Feb 25, 2016 | 11.39 | 11.67 | 11.24 | 11.58 | 27,039,832 | +0.03(+0.23%) |
Feb 24, 2016 | 11.07 | 11.60 | 10.91 | 11.56 | 31,187,680 | +0.19(+1.66%) |
Feb 23, 2016 | 11.62 | 11.68 | 11.32 | 11.37 | 29,260,106 | -0.31(-2.68%) |
Feb 22, 2016 | 11.34 | 11.84 | 11.52 | 11.68 | 39,082,908 | +0.35(+3.05%) |
Feb 19, 2016 | 11.49 | 11.49 | 11.11 | 11.34 | 41,944,700 | -0.34(-2.91%) |
Feb 18, 2016 | 11.60 | 11.71 | 11.14 | 11.68 | 58,745,744 | +0.46(+4.13%) |
Feb 17, 2016 | 11.39 | 11.50 | 10.94 | 11.21 | 86,785,800 | +1.02(+9.99%) |
Feb 16, 2016 | 10.14 | 10.31 | 10.01 | 10.19 | 40,924,596 | +0.43(+4.41%) |
Feb 12, 2016 | 9.300 | 9.763 | 9.763 | 9.763 | 33,468,766 | +0.65(+7.16%) |
Feb 11, 2016 | 9.176 | 9.495 | 8.654 | 9.110 | 53,529,004 | -0.42(-4.38%) |
Feb 10, 2016 | 9.502 | 9.848 | 9.156 | 9.528 | 34,982,072 | -0.01(-0.07%) |
Feb 09, 2016 | 9.528 | 9.835 | 9.261 | 9.535 | 40,857,660 | -0.20(-2.08%) |
Feb 08, 2016 | 9.750 | 9.867 | 9.130 | 9.737 | 60,354,504 | -0.48(-4.73%) |
Feb 05, 2016 | 10.07 | 10.25 | 9.822 | 10.22 | 33,812,604 | +0.00(+0.00%) |
Feb 04, 2016 | 10.25 | 10.57 | 9.998 | 10.22 | 48,519,688 | +0.03(+0.32%) |
Feb 03, 2016 | 9.704 | 10.21 | 9.339 | 10.19 | 46,004,188 | +0.63(+6.55%) |
Feb 02, 2016 | 9.633 | 9.704 | 9.398 | 9.561 | 45,111,892 | -0.35(-3.55%) |
Feb 01, 2016 | 10.42 | 10.47 | 9.730 | 9.913 | 61,005,164 | -0.82(-7.66%) |
Jan 29, 2016 | 10.16 | 10.75 | 10.10 | 10.74 | 67,648,552 | +0.76(+7.59%) |
Jan 28, 2016 | 9.900 | 10.25 | 9.750 | 9.978 | 68,557,792 | +0.78(+8.48%) |
Jan 27, 2016 | 9.503 | 9.897 | 9.107 | 9.199 | 60,377,740 | -0.49(-5.01%) |
Jan 26, 2016 | 9.315 | 9.807 | 9.121 | 9.684 | 48,289,268 | +0.50(+5.50%) |
Jan 25, 2016 | 9.794 | 10.18 | 9.173 | 9.179 | 56,306,460 | -0.74(-7.50%) |
Jan 22, 2016 | 9.651 | 10.23 | 9.477 | 9.923 | 96,665,992 | +0.94(+10.52%) |
Jan 21, 2016 | 8.299 | 9.457 | 8.067 | 8.979 | 107,635,920 | +1.21(+15.57%) |
Jan 20, 2016 | 7.795 | 7.931 | 7.264 | 7.769 | 76,955,528 | -0.35(-4.30%) |
Jan 19, 2016 | 8.519 | 8.678 | 7.898 | 8.118 | 53,714,972 | -0.29(-3.46%) |
Jan 15, 2016 | 8.448 | 8.409 | 8.409 | 8.409 | 64,888,472 | -0.63(-7.01%) |
Jan 14, 2016 | 8.448 | 9.089 | 8.377 | 9.043 | 57,685,064 | +0.67(+7.95%) |
Jan 13, 2016 | 8.933 | 9.114 | 8.248 | 8.377 | 64,560,228 | -0.42(-4.78%) |
Jan 12, 2016 | 9.257 | 9.443 | 8.364 | 8.797 | 72,515,720 | -0.36(-3.95%) |
Jan 11, 2016 | 9.619 | 9.651 | 8.992 | 9.160 | 48,476,880 | -0.39(-4.13%) |
Jan 08, 2016 | 9.393 | 9.735 | 9.160 | 9.554 | 45,775,480 | +0.34(+3.65%) |
Jan 07, 2016 | 9.354 | 9.615 | 9.140 | 9.218 | 43,029,176 | -0.34(-3.52%) |
Jan 06, 2016 | 9.807 | 9.884 | 9.457 | 9.554 | 43,988,764 | -0.52(-5.20%) |
Jan 05, 2016 | 9.930 | 10.12 | 9.697 | 10.08 | 45,003,092 | +0.20(+2.03%) |
Jan 04, 2016 | 9.632 | 10.03 | 9.593 | 9.878 | 52,002,972 | +0.23(+2.35%) |
Dec 31, 2015 | 9.315 | 9.651 | 9.651 | 9.651 | 46,783,568 | +0.25(+2.61%) |
Dec 30, 2015 | 9.444 | 9.800 | 9.360 | 9.406 | 54,410,020 | -0.36(-3.71%) |
Dec 29, 2015 | 10.01 | 10.19 | 9.645 | 9.768 | 48,706,800 | -0.10(-1.05%) |
Dec 28, 2015 | 10.21 | 10.24 | 9.807 | 9.871 | 44,820,640 | -0.53(-5.10%) |
Dec 24, 2015 | 10.58 | 10.40 | 10.40 | 10.40 | 25,740,076 | -0.21(-2.01%) |
Dec 23, 2015 | 10.07 | 10.73 | 10.04 | 10.62 | 76,394,592 | +0.71(+7.11%) |
Dec 22, 2015 | 9.723 | 10.30 | 9.723 | 9.910 | 53,532,036 | +0.12(+1.19%) |
Dec 21, 2015 | 9.748 | 9.820 | 9.199 | 9.794 | 65,317,532 | +0.00(+0.00%) |
Dec 18, 2015 | 9.942 | 10.09 | 9.710 | 9.794 | 92,300,008 | -0.15(-1.50%) |
Dec 17, 2015 | 10.26 | 10.31 | 9.774 | 9.942 | 65,856,380 | -0.37(-3.58%) |
Dec 16, 2015 | 10.18 | 10.49 | 10.12 | 10.31 | 64,218,660 | +0.06(+0.63%) |
Dec 15, 2015 | 10.41 | 10.65 | 10.23 | 10.25 | 72,569,512 | -0.10(-1.00%) |
Dec 14, 2015 | 10.55 | 10.66 | 10.03 | 10.35 | 109,239,384 | -0.43(-3.96%) |
Dec 11, 2015 | 10.66 | 11.05 | 10.37 | 10.78 | 131,908,208 | -0.23(-2.06%) |
Dec 10, 2015 | 10.71 | 11.29 | 10.67 | 11.00 | 120,186,048 | +0.13(+1.19%) |
Dec 09, 2015 | 10.17 | 11.22 | 10.29 | 10.87 | 303,388,768 | +0.71(+6.93%) |
Dec 08, 2015 | 9.891 | 10.45 | 9.742 | 10.17 | 245,205,536 | -0.45(-4.26%) |
Dec 07, 2015 | 10.13 | 10.73 | 9.787 | 10.62 | 211,975,072 | -0.26(-2.38%) |
Dec 04, 2015 | 12.23 | 12.29 | 10.71 | 10.88 | 236,559,776 | -1.58(-12.67%) |
Dec 03, 2015 | 13.33 | 13.36 | 12.38 | 12.46 | 113,927,992 | -0.91(-6.78%) |
Dec 02, 2015 | 14.35 | 14.35 | 13.19 | 13.36 | 104,213,416 | -1.14(-7.85%) |