Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.37 | 12.47 | 12.12 | 12.23 | 145,395,088 | -0.19(-1.56%) |
Apr 28, 2016 | 12.53 | 12.67 | 12.40 | 12.42 | 93,571,464 | -0.19(-1.53%) |
Apr 27, 2016 | 12.62 | 12.85 | 12.58 | 12.62 | 137,823,120 | -0.06(-0.46%) |
Apr 26, 2016 | 12.62 | 12.72 | 12.43 | 12.68 | 100,896,672 | +0.11(+0.87%) |
Apr 25, 2016 | 12.62 | 12.72 | 12.44 | 12.57 | 83,889,576 | -0.13(-0.99%) |
Apr 22, 2016 | 12.49 | 12.72 | 12.49 | 12.69 | 99,356,184 | +0.18(+1.41%) |
Apr 21, 2016 | 12.54 | 12.71 | 12.39 | 12.52 | 144,693,168 | -0.03(-0.20%) |
Apr 20, 2016 | 12.23 | 12.55 | 12.20 | 12.54 | 137,546,464 | +0.40(+3.32%) |
Apr 19, 2016 | 11.98 | 12.21 | 11.96 | 12.14 | 127,521,528 | +0.24(+1.98%) |
Apr 18, 2016 | 11.63 | 11.96 | 11.61 | 11.90 | 97,581,304 | +0.14(+1.21%) |
Apr 15, 2016 | 11.99 | 12.00 | 11.72 | 11.76 | 104,716,016 | -0.12(-0.99%) |
Apr 14, 2016 | 11.52 | 11.99 | 11.51 | 11.88 | 213,533,024 | +0.29(+2.54%) |
Apr 13, 2016 | 11.38 | 11.63 | 11.36 | 11.58 | 164,903,824 | +0.44(+3.92%) |
Apr 12, 2016 | 10.92 | 11.20 | 10.86 | 11.15 | 119,875,816 | +0.25(+2.31%) |
Apr 11, 2016 | 10.85 | 11.00 | 10.82 | 10.89 | 94,510,952 | +0.08(+0.70%) |
Apr 08, 2016 | 10.94 | 11.04 | 10.80 | 10.82 | 91,131,528 | +0.03(+0.23%) |
Apr 07, 2016 | 11.05 | 11.09 | 10.71 | 10.79 | 125,757,192 | -0.35(-3.17%) |
Apr 06, 2016 | 11.09 | 11.17 | 11.01 | 11.15 | 74,419,024 | +0.07(+0.61%) |
Apr 05, 2016 | 11.17 | 11.21 | 11.05 | 11.08 | 93,353,488 | -0.27(-2.37%) |
Apr 04, 2016 | 11.37 | 11.47 | 11.26 | 11.35 | 71,005,336 | -0.04(-0.37%) |
Apr 01, 2016 | 11.31 | 11.47 | 11.19 | 11.39 | 87,063,336 | +0.03(+0.30%) |
Mar 31, 2016 | 11.33 | 11.52 | 11.30 | 11.36 | 94,723,720 | +0.03(+0.30%) |
Mar 30, 2016 | 11.33 | 11.47 | 11.31 | 11.32 | 102,246,800 | +0.05(+0.45%) |
Mar 29, 2016 | 11.37 | 11.37 | 11.14 | 11.27 | 120,867,200 | -0.17(-1.47%) |
Mar 28, 2016 | 11.53 | 11.54 | 11.37 | 11.44 | 64,830,688 | -0.05(-0.44%) |
Mar 24, 2016 | 11.26 | 11.49 | 11.49 | 11.49 | 112,904,080 | +0.05(+0.44%) |
Mar 23, 2016 | 11.57 | 11.62 | 11.42 | 11.44 | 114,003,936 | -0.12(-1.02%) |
Mar 22, 2016 | 11.48 | 11.63 | 11.45 | 11.56 | 99,054,840 | -0.07(-0.58%) |
Mar 21, 2016 | 11.59 | 11.78 | 11.52 | 11.63 | 124,590,024 | +0.04(+0.36%) |
Mar 18, 2016 | 11.49 | 11.66 | 11.38 | 11.58 | 174,548,512 | +0.33(+2.91%) |
Mar 17, 2016 | 11.10 | 11.32 | 10.96 | 11.26 | 145,404,752 | +0.08(+0.68%) |
Mar 16, 2016 | 11.35 | 11.60 | 11.00 | 11.18 | 178,102,816 | -0.22(-1.92%) |
Mar 15, 2016 | 11.35 | 11.42 | 11.25 | 11.40 | 95,625,736 | -0.06(-0.51%) |
Mar 14, 2016 | 11.52 | 11.54 | 11.33 | 11.46 | 104,427,152 | -0.13(-1.09%) |
Mar 11, 2016 | 11.29 | 11.63 | 11.23 | 11.58 | 143,338,464 | +0.44(+3.92%) |
Mar 10, 2016 | 11.11 | 11.26 | 10.92 | 11.15 | 146,980,608 | +0.11(+0.99%) |
Mar 09, 2016 | 11.06 | 11.15 | 10.92 | 11.04 | 109,639,480 | +0.07(+0.61%) |
Mar 08, 2016 | 11.26 | 11.31 | 10.96 | 10.97 | 149,756,976 | -0.39(-3.47%) |
Mar 07, 2016 | 11.30 | 11.44 | 11.23 | 11.36 | 116,128,208 | -0.01(-0.07%) |
Mar 04, 2016 | 11.56 | 11.67 | 11.33 | 11.37 | 204,066,896 | +0.03(+0.30%) |
Mar 03, 2016 | 11.24 | 11.38 | 11.13 | 11.34 | 124,933,120 | +0.08(+0.67%) |
Mar 02, 2016 | 11.09 | 11.35 | 11.03 | 11.26 | 166,114,960 | +0.23(+2.05%) |
Mar 01, 2016 | 10.58 | 11.05 | 10.56 | 11.04 | 183,374,144 | +0.56(+5.35%) |
Feb 29, 2016 | 10.63 | 10.76 | 10.47 | 10.48 | 147,522,320 | -0.15(-1.42%) |
Feb 26, 2016 | 10.45 | 10.84 | 10.38 | 10.63 | 191,582,592 | +0.32(+3.08%) |
Feb 25, 2016 | 10.16 | 10.32 | 10.12 | 10.31 | 123,087,576 | +0.16(+1.57%) |
Feb 24, 2016 | 10.01 | 10.17 | 9.749 | 10.15 | 190,487,152 | -0.03(-0.25%) |
Feb 23, 2016 | 10.43 | 10.44 | 10.13 | 10.18 | 124,751,392 | -0.32(-3.03%) |
Feb 22, 2016 | 10.15 | 10.49 | 10.34 | 10.49 | 106,030,520 | +0.34(+3.38%) |
Feb 19, 2016 | 10.23 | 10.24 | 10.02 | 10.15 | 144,654,672 | -0.09(-0.90%) |
Feb 18, 2016 | 10.64 | 10.66 | 10.13 | 10.24 | 192,962,960 | -0.27(-2.55%) |
Feb 17, 2016 | 10.52 | 10.62 | 10.43 | 10.51 | 264,820,448 | +0.26(+2.53%) |
Feb 16, 2016 | 10.36 | 10.37 | 10.13 | 10.25 | 231,982,256 | +0.25(+2.51%) |
Feb 12, 2016 | 9.606 | 10.000 | 10.000 | 10.000 | 293,249,728 | +0.66(+7.08%) |
Feb 11, 2016 | 9.590 | 9.665 | 9.196 | 9.339 | 447,589,568 | -0.69(-6.84%) |
Feb 10, 2016 | 10.39 | 10.49 | 9.966 | 10.02 | 271,640,704 | -0.18(-1.80%) |
Feb 09, 2016 | 10.03 | 10.40 | 10.01 | 10.21 | 295,411,680 | -0.06(-0.57%) |
Feb 08, 2016 | 10.60 | 10.63 | 10.15 | 10.27 | 264,379,360 | -0.57(-5.25%) |
Feb 05, 2016 | 11.15 | 11.20 | 10.79 | 10.84 | 150,387,600 | -0.25(-2.26%) |
Feb 04, 2016 | 10.79 | 11.37 | 10.78 | 11.09 | 214,281,360 | +0.18(+1.69%) |
Feb 03, 2016 | 11.11 | 11.12 | 10.48 | 10.90 | 307,767,680 | -0.17(-1.51%) |
Feb 02, 2016 | 11.50 | 11.50 | 10.99 | 11.07 | 175,577,712 | -0.61(-5.23%) |