Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.56 | 10.70 | 10.41 | 10.41 | 148,415,296 | -0.15(-1.42%) |
Feb 26, 2016 | 10.39 | 10.77 | 10.31 | 10.56 | 192,742,272 | +0.32(+3.08%) |
Feb 25, 2016 | 10.10 | 10.26 | 10.06 | 10.25 | 123,832,640 | +0.16(+1.57%) |
Feb 24, 2016 | 9.948 | 10.11 | 9.690 | 10.09 | 191,640,192 | -0.02(-0.25%) |
Feb 23, 2016 | 10.37 | 10.38 | 10.06 | 10.11 | 125,506,528 | -0.32(-3.03%) |
Feb 22, 2016 | 10.09 | 10.43 | 10.28 | 10.43 | 106,672,344 | +0.34(+3.38%) |
Feb 19, 2016 | 10.16 | 10.18 | 9.964 | 10.09 | 145,530,288 | -0.09(-0.90%) |
Feb 18, 2016 | 10.57 | 10.60 | 10.06 | 10.18 | 194,130,992 | -0.27(-2.55%) |
Feb 17, 2016 | 10.46 | 10.55 | 10.37 | 10.45 | 266,423,440 | +0.26(+2.53%) |
Feb 16, 2016 | 10.30 | 10.31 | 10.07 | 10.19 | 233,386,480 | +0.25(+2.51%) |
Feb 12, 2016 | 9.549 | 9.939 | 9.939 | 9.939 | 295,024,832 | +0.66(+7.08%) |
Feb 11, 2016 | 9.532 | 9.607 | 9.141 | 9.282 | 450,298,880 | -0.68(-6.84%) |
Feb 10, 2016 | 10.33 | 10.43 | 9.906 | 9.964 | 273,284,992 | -0.18(-1.80%) |
Feb 09, 2016 | 9.973 | 10.34 | 9.948 | 10.15 | 297,199,872 | -0.06(-0.57%) |
Feb 08, 2016 | 10.54 | 10.56 | 10.09 | 10.21 | 265,979,696 | -0.57(-5.25%) |
Feb 05, 2016 | 11.08 | 11.14 | 10.73 | 10.77 | 151,297,920 | -0.25(-2.26%) |
Feb 04, 2016 | 10.72 | 11.30 | 10.72 | 11.02 | 215,578,432 | +0.18(+1.69%) |
Feb 03, 2016 | 11.05 | 11.05 | 10.41 | 10.84 | 309,630,624 | -0.17(-1.51%) |
Feb 02, 2016 | 11.43 | 11.43 | 10.92 | 11.00 | 176,640,512 | -0.61(-5.23%) |
Feb 01, 2016 | 11.69 | 11.72 | 11.48 | 11.61 | 127,065,992 | -0.15(-1.27%) |
Jan 29, 2016 | 11.36 | 11.77 | 11.30 | 11.76 | 192,345,200 | +0.51(+4.51%) |
Jan 28, 2016 | 11.30 | 11.40 | 11.03 | 11.25 | 133,272,864 | +0.14(+1.27%) |
Jan 27, 2016 | 10.98 | 11.42 | 10.97 | 11.11 | 148,901,024 | +0.04(+0.37%) |
Jan 26, 2016 | 10.87 | 11.10 | 10.85 | 11.07 | 149,261,504 | +0.29(+2.70%) |
Jan 25, 2016 | 11.26 | 11.27 | 10.76 | 10.78 | 223,857,088 | -0.50(-4.43%) |
Jan 22, 2016 | 11.35 | 11.41 | 11.20 | 11.28 | 204,386,832 | +0.17(+1.50%) |
Jan 21, 2016 | 11.37 | 11.51 | 11.02 | 11.11 | 226,945,344 | -0.27(-2.41%) |
Jan 20, 2016 | 11.47 | 11.64 | 11.04 | 11.39 | 300,511,584 | -0.46(-3.86%) |
Jan 19, 2016 | 12.22 | 12.30 | 11.65 | 11.84 | 223,020,784 | -0.18(-1.52%) |
Jan 15, 2016 | 11.99 | 12.03 | 12.03 | 12.03 | 207,147,632 | -0.44(-3.54%) |
Jan 14, 2016 | 12.48 | 12.64 | 12.19 | 12.47 | 151,254,576 | +0.07(+0.60%) |
Jan 13, 2016 | 12.87 | 12.91 | 12.35 | 12.39 | 143,394,064 | -0.34(-2.68%) |
Jan 12, 2016 | 12.93 | 12.96 | 12.53 | 12.73 | 120,135,672 | +0.00(+0.00%) |
Jan 11, 2016 | 12.69 | 12.78 | 12.43 | 12.73 | 125,727,528 | +0.09(+0.72%) |
Jan 08, 2016 | 13.26 | 13.26 | 12.61 | 12.64 | 150,022,992 | -0.25(-1.94%) |
Jan 07, 2016 | 13.08 | 13.22 | 12.84 | 12.89 | 139,662,768 | -0.48(-3.61%) |
Jan 06, 2016 | 13.47 | 13.55 | 13.32 | 13.37 | 123,431,608 | -0.29(-2.13%) |
Jan 05, 2016 | 13.74 | 13.80 | 13.50 | 13.67 | 80,011,192 | +0.00(+0.00%) |
Jan 04, 2016 | 13.68 | 13.72 | 13.52 | 13.67 | 138,077,504 | -0.33(-2.38%) |
Dec 31, 2015 | 14.15 | 14.00 | 14.00 | 14.00 | 56,690,964 | -0.18(-1.29%) |
Dec 30, 2015 | 14.31 | 14.34 | 14.17 | 14.18 | 42,113,624 | -0.19(-1.33%) |
Dec 29, 2015 | 14.35 | 14.43 | 14.27 | 14.37 | 54,853,472 | +0.12(+0.88%) |
Dec 28, 2015 | 14.32 | 14.33 | 14.12 | 14.25 | 50,193,396 | -0.12(-0.81%) |
Dec 24, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 35,314,964 | -0.06(-0.40%) |
Dec 23, 2015 | 14.27 | 14.42 | 14.22 | 14.42 | 78,943,800 | +0.22(+1.52%) |
Dec 22, 2015 | 14.18 | 14.23 | 14.02 | 14.21 | 67,488,392 | +0.09(+0.65%) |
Dec 21, 2015 | 14.12 | 14.16 | 13.95 | 14.11 | 78,299,568 | +0.17(+1.25%) |
Dec 18, 2015 | 14.30 | 14.36 | 13.94 | 13.94 | 164,396,736 | -0.45(-3.12%) |
Dec 17, 2015 | 14.81 | 14.83 | 14.39 | 14.39 | 116,772,584 | -0.37(-2.54%) |
Dec 16, 2015 | 14.68 | 14.79 | 14.33 | 14.76 | 206,167,872 | +0.27(+1.89%) |
Dec 15, 2015 | 14.16 | 14.55 | 14.13 | 14.49 | 119,754,080 | +0.52(+3.69%) |
Dec 14, 2015 | 13.94 | 14.05 | 13.72 | 13.97 | 145,533,264 | +0.06(+0.42%) |
Dec 11, 2015 | 14.11 | 14.19 | 13.84 | 13.92 | 110,012,968 | -0.39(-2.73%) |
Dec 10, 2015 | 14.26 | 14.48 | 14.11 | 14.31 | 82,195,912 | +0.08(+0.58%) |
Dec 09, 2015 | 14.23 | 14.46 | 14.03 | 14.22 | 99,020,576 | -0.07(-0.52%) |
Dec 08, 2015 | 14.46 | 14.52 | 14.25 | 14.30 | 101,901,632 | -0.29(-2.00%) |
Dec 07, 2015 | 14.80 | 14.81 | 14.51 | 14.59 | 98,115,768 | -0.22(-1.46%) |
Dec 04, 2015 | 14.51 | 14.83 | 14.46 | 14.81 | 123,860,648 | +0.42(+2.89%) |
Dec 03, 2015 | 14.71 | 14.78 | 14.35 | 14.39 | 115,155,152 | -0.27(-1.82%) |
Dec 02, 2015 | 14.87 | 14.88 | 14.60 | 14.66 | 92,390,928 | -0.12(-0.79%) |