Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 7.690 | 7.850 | 7.600 | 7.750 | 16,524,680 | +0.37(+5.01%) |
Dec 31, 2015 | 7.340 | 7.380 | 7.380 | 7.380 | 7,765,100 | +0.01(+0.14%) |
Dec 30, 2015 | 7.380 | 7.450 | 7.310 | 7.370 | 6,921,181 | -0.22(-2.90%) |
Dec 29, 2015 | 7.620 | 7.690 | 7.470 | 7.590 | 9,922,472 | +0.06(+0.80%) |
Dec 28, 2015 | 7.690 | 7.705 | 7.460 | 7.530 | 9,600,707 | -0.29(-3.71%) |
Dec 24, 2015 | 7.720 | 7.820 | 7.820 | 7.820 | 5,990,100 | +0.16(+2.09%) |
Dec 23, 2015 | 7.510 | 7.680 | 7.465 | 7.660 | 10,687,135 | +0.19(+2.54%) |
Dec 22, 2015 | 7.430 | 7.680 | 7.410 | 7.470 | 13,543,741 | +0.00(+0.00%) |
Dec 21, 2015 | 7.390 | 7.600 | 7.330 | 7.470 | 16,835,512 | +0.24(+3.32%) |
Dec 18, 2015 | 7.070 | 7.380 | 7.020 | 7.230 | 21,511,160 | +0.29(+4.18%) |
Dec 17, 2015 | 7.260 | 7.270 | 6.940 | 6.940 | 20,652,638 | -0.71(-9.28%) |
Dec 16, 2015 | 7.280 | 7.750 | 7.220 | 7.650 | 24,872,324 | +0.55(+7.75%) |
Dec 15, 2015 | 7.120 | 7.190 | 6.940 | 7.100 | 16,430,921 | +0.05(+0.71%) |
Dec 14, 2015 | 7.680 | 7.740 | 7.050 | 7.050 | 21,190,476 | -0.70(-9.03%) |
Dec 11, 2015 | 7.540 | 7.870 | 7.390 | 7.750 | 15,208,973 | +0.09(+1.17%) |
Dec 10, 2015 | 7.700 | 7.860 | 7.650 | 7.660 | 10,032,287 | -0.07(-0.91%) |
Dec 09, 2015 | 7.690 | 7.880 | 7.610 | 7.730 | 14,169,234 | +0.21(+2.79%) |
Dec 08, 2015 | 7.710 | 7.750 | 7.470 | 7.520 | 13,196,356 | -0.17(-2.21%) |
Dec 07, 2015 | 7.960 | 7.975 | 7.640 | 7.690 | 14,452,994 | -0.40(-4.94%) |
Dec 04, 2015 | 7.700 | 8.100 | 7.650 | 8.090 | 30,526,804 | +0.52(+6.87%) |
Dec 03, 2015 | 7.490 | 7.730 | 7.460 | 7.570 | 14,349,932 | +0.15(+2.02%) |
Dec 02, 2015 | 7.360 | 7.535 | 7.250 | 7.420 | 11,738,137 | -0.18(-2.37%) |