Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.96 | 14.00 | 13.57 | 13.58 | 11,407,417 | -0.16(-1.16%) |
Mar 30, 2016 | 13.94 | 14.04 | 13.50 | 13.74 | 15,901,126 | -0.31(-2.21%) |
Mar 29, 2016 | 13.71 | 14.15 | 13.54 | 14.05 | 18,278,092 | +0.44(+3.23%) |
Mar 28, 2016 | 13.56 | 13.69 | 13.34 | 13.61 | 9,792,338 | +0.05(+0.37%) |
Mar 24, 2016 | 13.38 | 13.56 | 13.56 | 13.56 | 13,018,800 | +0.29(+2.19%) |
Mar 23, 2016 | 13.93 | 13.93 | 13.23 | 13.27 | 31,731,788 | -1.23(-8.48%) |
Mar 22, 2016 | 14.98 | 15.07 | 14.42 | 14.50 | 16,880,300 | -0.19(-1.29%) |
Mar 21, 2016 | 14.63 | 14.90 | 14.54 | 14.69 | 15,666,306 | -0.05(-0.34%) |
Mar 18, 2016 | 14.67 | 15.02 | 14.55 | 14.74 | 23,750,462 | -0.04(-0.27%) |
Mar 17, 2016 | 15.25 | 15.52 | 14.75 | 14.78 | 31,421,120 | -0.40(-2.64%) |
Mar 16, 2016 | 13.96 | 15.22 | 13.74 | 15.18 | 30,388,976 | +0.99(+6.98%) |
Mar 15, 2016 | 13.78 | 14.25 | 13.63 | 14.19 | 26,884,936 | +0.52(+3.80%) |
Mar 14, 2016 | 14.07 | 14.28 | 13.66 | 13.67 | 18,798,920 | -0.28(-2.01%) |
Mar 11, 2016 | 14.10 | 14.34 | 13.87 | 13.95 | 15,392,858 | -0.22(-1.55%) |
Mar 10, 2016 | 13.97 | 14.36 | 13.86 | 14.17 | 23,644,040 | +0.48(+3.51%) |
Mar 09, 2016 | 12.89 | 13.79 | 12.64 | 13.69 | 38,496,724 | +0.36(+2.70%) |
Mar 08, 2016 | 14.14 | 14.32 | 13.14 | 13.33 | 25,465,300 | -0.53(-3.82%) |
Mar 07, 2016 | 13.97 | 14.67 | 13.61 | 13.86 | 31,941,136 | +0.14(+1.02%) |
Mar 04, 2016 | 14.05 | 14.80 | 13.61 | 13.72 | 31,811,168 | -0.19(-1.37%) |
Mar 03, 2016 | 13.57 | 14.09 | 13.56 | 13.91 | 20,358,172 | +0.33(+2.43%) |
Mar 02, 2016 | 13.30 | 13.60 | 13.23 | 13.58 | 14,804,788 | +0.31(+2.34%) |
Mar 01, 2016 | 14.00 | 14.00 | 13.10 | 13.27 | 21,337,316 | -0.62(-4.46%) |
Feb 29, 2016 | 13.64 | 14.00 | 13.60 | 13.89 | 17,053,866 | +0.36(+2.66%) |
Feb 26, 2016 | 13.03 | 13.60 | 13.03 | 13.53 | 18,683,040 | -0.05(-0.37%) |
Feb 25, 2016 | 13.35 | 13.87 | 13.35 | 13.58 | 21,642,334 | +0.10(+0.74%) |
Feb 24, 2016 | 13.92 | 14.45 | 13.16 | 13.48 | 40,163,184 | -0.06(-0.44%) |
Feb 23, 2016 | 12.95 | 13.57 | 12.90 | 13.54 | 34,507,908 | +0.72(+5.62%) |
Feb 22, 2016 | 12.16 | 13.13 | 12.12 | 12.82 | 24,522,492 | +0.26(+2.07%) |
Feb 19, 2016 | 12.46 | 12.94 | 12.40 | 12.56 | 23,409,004 | -0.07(-0.55%) |
Feb 18, 2016 | 11.76 | 12.67 | 11.68 | 12.63 | 32,221,988 | +0.74(+6.22%) |
Feb 17, 2016 | 11.73 | 12.00 | 11.50 | 11.89 | 22,663,012 | +0.30(+2.59%) |
Feb 16, 2016 | 11.56 | 12.04 | 11.49 | 11.59 | 24,506,020 | -0.66(-5.39%) |
Feb 12, 2016 | 11.69 | 12.25 | 12.25 | 12.25 | 18,949,000 | +0.28(+2.34%) |
Feb 11, 2016 | 12.61 | 12.65 | 11.91 | 11.97 | 33,801,084 | +0.39(+3.37%) |
Feb 10, 2016 | 10.92 | 11.60 | 10.57 | 11.58 | 27,438,630 | +0.36(+3.21%) |
Feb 09, 2016 | 12.05 | 12.17 | 11.18 | 11.22 | 32,380,098 | -0.69(-5.79%) |
Feb 08, 2016 | 11.93 | 12.46 | 11.79 | 11.91 | 39,135,044 | +0.27(+2.32%) |
Feb 05, 2016 | 10.82 | 11.64 | 10.61 | 11.64 | 23,223,780 | +0.46(+4.11%) |
Feb 04, 2016 | 10.91 | 11.44 | 10.84 | 11.18 | 33,190,258 | +0.45(+4.19%) |
Feb 03, 2016 | 9.980 | 10.80 | 9.960 | 10.73 | 23,069,440 | +0.87(+8.82%) |
Feb 02, 2016 | 9.900 | 10.05 | 9.655 | 9.860 | 12,445,330 | -0.21(-2.09%) |
Feb 01, 2016 | 10.03 | 10.30 | 9.880 | 10.07 | 16,789,524 | +0.16(+1.61%) |
Jan 29, 2016 | 9.500 | 9.950 | 9.500 | 9.910 | 17,992,804 | +0.25(+2.59%) |
Jan 28, 2016 | 9.530 | 9.935 | 9.300 | 9.660 | 24,852,510 | -0.18(-1.83%) |
Jan 27, 2016 | 9.290 | 9.876 | 9.230 | 9.840 | 29,430,324 | +0.31(+3.25%) |
Jan 26, 2016 | 9.410 | 9.565 | 9.289 | 9.530 | 28,796,356 | +0.26(+2.80%) |
Jan 25, 2016 | 8.740 | 9.335 | 8.690 | 9.270 | 36,756,704 | +0.69(+8.04%) |
Jan 22, 2016 | 8.100 | 8.640 | 8.090 | 8.580 | 23,255,172 | +0.25(+3.00%) |
Jan 21, 2016 | 7.920 | 8.350 | 7.820 | 8.330 | 23,635,060 | +0.22(+2.71%) |
Jan 20, 2016 | 7.800 | 8.250 | 7.770 | 8.110 | 29,242,552 | +0.52(+6.85%) |
Jan 19, 2016 | 7.960 | 7.980 | 7.385 | 7.590 | 30,793,502 | -0.31(-3.92%) |
Jan 15, 2016 | 7.990 | 7.900 | 7.900 | 7.900 | 33,732,400 | +0.32(+4.22%) |
Jan 14, 2016 | 7.900 | 8.080 | 7.440 | 7.580 | 24,015,928 | -0.46(-5.72%) |
Jan 13, 2016 | 7.820 | 8.250 | 7.810 | 8.040 | 20,810,132 | +0.14(+1.77%) |
Jan 12, 2016 | 8.040 | 8.050 | 7.713 | 7.900 | 21,540,448 | -0.25(-3.07%) |
Jan 11, 2016 | 8.460 | 8.520 | 7.950 | 8.150 | 23,090,642 | -0.27(-3.21%) |
Jan 08, 2016 | 8.480 | 8.690 | 8.290 | 8.420 | 23,231,076 | -0.33(-3.77%) |
Jan 07, 2016 | 8.230 | 8.830 | 8.220 | 8.750 | 38,290,236 | +0.81(+10.20%) |
Jan 06, 2016 | 7.830 | 8.064 | 7.820 | 7.940 | 27,685,548 | +0.29(+3.79%) |
Jan 05, 2016 | 7.800 | 7.830 | 7.590 | 7.650 | 10,413,729 | -0.10(-1.29%) |