Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.92 | 12.25 | 11.81 | 11.99 | 38,536,172 | +0.22(+1.86%) |
Feb 26, 2016 | 12.01 | 12.07 | 11.74 | 11.77 | 29,726,726 | +0.01(+0.06%) |
Feb 25, 2016 | 11.57 | 11.85 | 11.42 | 11.76 | 26,623,668 | +0.03(+0.23%) |
Feb 24, 2016 | 11.24 | 11.78 | 11.08 | 11.74 | 30,707,676 | +0.19(+1.66%) |
Feb 23, 2016 | 11.80 | 11.86 | 11.50 | 11.55 | 28,809,770 | -0.32(-2.68%) |
Feb 22, 2016 | 11.51 | 12.02 | 11.70 | 11.86 | 38,481,388 | +0.35(+3.05%) |
Feb 19, 2016 | 11.67 | 11.67 | 11.28 | 11.51 | 41,299,140 | -0.34(-2.91%) |
Feb 18, 2016 | 11.78 | 11.90 | 11.31 | 11.86 | 57,841,600 | +0.47(+4.13%) |
Feb 17, 2016 | 11.57 | 11.68 | 11.12 | 11.39 | 85,450,104 | +1.03(+9.99%) |
Feb 16, 2016 | 10.30 | 10.47 | 10.17 | 10.35 | 40,294,736 | +0.44(+4.41%) |
Feb 12, 2016 | 9.445 | 9.916 | 9.916 | 9.916 | 32,953,656 | +0.66(+7.16%) |
Feb 11, 2016 | 9.319 | 9.644 | 8.789 | 9.253 | 52,705,148 | -0.42(-4.38%) |
Feb 10, 2016 | 9.651 | 10.00 | 9.299 | 9.677 | 34,443,668 | -0.01(-0.07%) |
Feb 09, 2016 | 9.677 | 9.989 | 9.405 | 9.684 | 40,228,828 | -0.21(-2.08%) |
Feb 08, 2016 | 9.902 | 10.02 | 9.273 | 9.889 | 59,425,600 | -0.49(-4.73%) |
Feb 05, 2016 | 10.23 | 10.41 | 9.975 | 10.38 | 33,292,202 | +0.00(+0.00%) |
Feb 04, 2016 | 10.41 | 10.73 | 10.15 | 10.38 | 47,772,932 | +0.03(+0.32%) |
Feb 03, 2016 | 9.856 | 10.37 | 9.485 | 10.35 | 45,296,148 | +0.64(+6.55%) |
Feb 02, 2016 | 9.783 | 9.856 | 9.544 | 9.710 | 44,417,584 | -0.36(-3.55%) |
Feb 01, 2016 | 10.59 | 10.64 | 9.883 | 10.07 | 60,066,248 | -0.84(-7.66%) |
Jan 29, 2016 | 10.32 | 10.92 | 10.26 | 10.90 | 66,607,388 | +0.77(+7.59%) |
Jan 28, 2016 | 10.05 | 10.41 | 9.902 | 10.13 | 67,502,632 | +0.79(+8.48%) |
Jan 27, 2016 | 9.651 | 10.05 | 9.249 | 9.342 | 59,448,484 | -0.49(-5.01%) |
Jan 26, 2016 | 9.461 | 9.960 | 9.264 | 9.835 | 47,546,060 | +0.51(+5.50%) |
Jan 25, 2016 | 9.947 | 10.34 | 9.316 | 9.323 | 55,439,860 | -0.76(-7.50%) |
Jan 22, 2016 | 9.802 | 10.39 | 9.625 | 10.08 | 95,178,224 | +0.96(+10.52%) |
Jan 21, 2016 | 8.429 | 9.605 | 8.193 | 9.119 | 105,979,320 | +1.23(+15.57%) |
Jan 20, 2016 | 7.917 | 8.055 | 7.378 | 7.890 | 75,771,120 | -0.35(-4.30%) |
Jan 19, 2016 | 8.653 | 8.813 | 8.022 | 8.245 | 52,888,256 | -0.30(-3.46%) |
Jan 15, 2016 | 8.580 | 8.541 | 8.541 | 8.541 | 63,889,788 | -0.64(-7.01%) |
Jan 14, 2016 | 8.580 | 9.231 | 8.508 | 9.185 | 56,797,248 | +0.68(+7.95%) |
Jan 13, 2016 | 9.073 | 9.257 | 8.377 | 8.508 | 63,566,596 | -0.43(-4.78%) |
Jan 12, 2016 | 9.401 | 9.590 | 8.495 | 8.935 | 71,399,656 | -0.37(-3.95%) |
Jan 11, 2016 | 9.769 | 9.802 | 9.132 | 9.303 | 47,730,784 | -0.40(-4.13%) |
Jan 08, 2016 | 9.539 | 9.888 | 9.303 | 9.704 | 45,070,960 | +0.34(+3.65%) |
Jan 07, 2016 | 9.500 | 9.765 | 9.283 | 9.362 | 42,366,928 | -0.34(-3.52%) |
Jan 06, 2016 | 9.960 | 10.04 | 9.605 | 9.704 | 43,311,744 | -0.53(-5.20%) |
Jan 05, 2016 | 10.08 | 10.28 | 9.848 | 10.24 | 44,310,460 | +0.20(+2.03%) |
Jan 04, 2016 | 9.783 | 10.18 | 9.743 | 10.03 | 51,202,608 | +0.23(+2.35%) |
Dec 31, 2015 | 9.461 | 9.802 | 9.802 | 9.802 | 46,063,536 | +0.25(+2.61%) |
Dec 30, 2015 | 9.592 | 9.953 | 9.507 | 9.553 | 53,572,608 | -0.37(-3.71%) |
Dec 29, 2015 | 10.16 | 10.35 | 9.796 | 9.920 | 47,957,164 | -0.11(-1.05%) |
Dec 28, 2015 | 10.37 | 10.40 | 9.960 | 10.03 | 44,130,816 | -0.54(-5.10%) |
Dec 24, 2015 | 10.75 | 10.56 | 10.56 | 10.56 | 25,343,916 | -0.22(-2.01%) |
Dec 23, 2015 | 10.23 | 10.90 | 10.20 | 10.78 | 75,218,816 | +0.72(+7.11%) |
Dec 22, 2015 | 9.874 | 10.46 | 9.874 | 10.06 | 52,708,140 | +0.12(+1.19%) |
Dec 21, 2015 | 9.901 | 9.973 | 9.342 | 9.947 | 64,312,244 | +0.00(+0.00%) |
Dec 18, 2015 | 10.10 | 10.25 | 9.861 | 9.947 | 90,879,448 | -0.15(-1.50%) |
Dec 17, 2015 | 10.42 | 10.47 | 9.927 | 10.10 | 64,842,800 | -0.37(-3.58%) |
Dec 16, 2015 | 10.33 | 10.66 | 10.28 | 10.47 | 63,230,284 | +0.07(+0.63%) |
Dec 15, 2015 | 10.58 | 10.82 | 10.39 | 10.41 | 71,452,608 | -0.11(-1.00%) |
Dec 14, 2015 | 10.72 | 10.83 | 10.18 | 10.51 | 107,558,104 | -0.43(-3.96%) |
Dec 11, 2015 | 10.83 | 11.22 | 10.53 | 10.95 | 129,878,040 | -0.23(-2.06%) |
Dec 10, 2015 | 10.87 | 11.46 | 10.84 | 11.18 | 118,336,296 | +0.13(+1.19%) |
Dec 09, 2015 | 10.33 | 11.40 | 10.45 | 11.04 | 298,719,392 | +0.72(+6.93%) |
Dec 08, 2015 | 10.05 | 10.62 | 9.894 | 10.33 | 241,431,632 | -0.46(-4.26%) |
Dec 07, 2015 | 10.29 | 10.90 | 9.940 | 10.79 | 208,712,624 | -0.26(-2.38%) |
Dec 04, 2015 | 12.42 | 12.48 | 10.88 | 11.05 | 232,918,944 | -1.60(-12.67%) |
Dec 03, 2015 | 13.54 | 13.57 | 12.57 | 12.65 | 112,174,560 | -0.92(-6.78%) |
Dec 02, 2015 | 14.57 | 14.58 | 13.40 | 13.57 | 102,609,496 | -1.16(-7.85%) |