Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.66 | 11.85 | 11.45 | 11.67 | 22,366,552 | +0.07(+0.57%) |
Apr 28, 2016 | 11.89 | 11.89 | 11.55 | 11.60 | 26,595,584 | -0.33(-2.78%) |
Apr 27, 2016 | 11.79 | 12.19 | 11.73 | 11.94 | 31,918,880 | +0.25(+2.18%) |
Apr 26, 2016 | 11.57 | 11.74 | 11.45 | 11.68 | 24,474,908 | +0.27(+2.34%) |
Apr 25, 2016 | 11.81 | 11.82 | 11.36 | 11.41 | 39,126,844 | -0.41(-3.48%) |
Apr 22, 2016 | 11.93 | 12.01 | 11.79 | 11.83 | 28,403,882 | -0.03(-0.22%) |
Apr 21, 2016 | 12.37 | 12.43 | 11.81 | 11.85 | 40,492,144 | -0.55(-4.42%) |
Apr 20, 2016 | 12.41 | 12.62 | 12.18 | 12.40 | 41,174,008 | -0.10(-0.83%) |
Apr 19, 2016 | 12.18 | 12.66 | 12.11 | 12.50 | 39,889,128 | +0.43(+3.57%) |
Apr 18, 2016 | 11.50 | 12.12 | 11.42 | 12.07 | 23,688,754 | +0.22(+1.87%) |
Apr 15, 2016 | 11.94 | 12.07 | 11.79 | 11.85 | 21,592,324 | -0.22(-1.84%) |
Apr 14, 2016 | 12.24 | 12.24 | 12.00 | 12.07 | 20,129,222 | -0.04(-0.32%) |
Apr 13, 2016 | 12.31 | 12.31 | 12.03 | 12.11 | 22,558,652 | -0.13(-1.07%) |
Apr 12, 2016 | 11.68 | 12.33 | 11.60 | 12.24 | 36,591,416 | +0.63(+5.45%) |
Apr 11, 2016 | 11.76 | 11.83 | 11.60 | 11.61 | 17,468,734 | -0.10(-0.84%) |
Apr 08, 2016 | 11.69 | 11.82 | 11.59 | 11.71 | 20,125,170 | +0.27(+2.34%) |
Apr 07, 2016 | 11.41 | 11.62 | 11.38 | 11.44 | 20,866,026 | -0.05(-0.40%) |
Apr 06, 2016 | 11.22 | 11.57 | 11.17 | 11.49 | 26,357,052 | +0.39(+3.47%) |
Apr 05, 2016 | 11.19 | 11.29 | 10.99 | 11.10 | 26,796,868 | -0.12(-1.05%) |
Apr 04, 2016 | 11.30 | 11.47 | 11.15 | 11.22 | 23,231,938 | -0.08(-0.69%) |
Apr 01, 2016 | 11.36 | 11.43 | 11.13 | 11.30 | 29,161,870 | -0.36(-3.08%) |
Mar 31, 2016 | 11.58 | 11.73 | 11.43 | 11.66 | 30,765,180 | +0.00(+0.00%) |
Mar 30, 2016 | 11.71 | 11.86 | 11.64 | 11.66 | 35,715,248 | +0.14(+1.19%) |
Mar 29, 2016 | 11.44 | 11.60 | 11.22 | 11.52 | 29,982,040 | -0.10(-0.90%) |
Mar 28, 2016 | 11.82 | 11.83 | 11.48 | 11.62 | 17,468,006 | -0.18(-1.55%) |
Mar 24, 2016 | 11.33 | 11.81 | 11.81 | 11.81 | 34,084,752 | +0.22(+1.91%) |
Mar 23, 2016 | 12.05 | 12.16 | 11.56 | 11.58 | 33,450,796 | -0.49(-4.05%) |
Mar 22, 2016 | 11.88 | 12.17 | 11.88 | 12.07 | 25,538,582 | +0.09(+0.76%) |
Mar 21, 2016 | 12.21 | 12.25 | 11.87 | 11.98 | 21,452,608 | -0.24(-1.98%) |
Mar 18, 2016 | 12.53 | 12.53 | 12.11 | 12.22 | 45,867,016 | -0.07(-0.58%) |
Mar 17, 2016 | 12.43 | 12.47 | 12.26 | 12.30 | 27,902,000 | -0.03(-0.26%) |
Mar 16, 2016 | 11.89 | 12.41 | 11.88 | 12.33 | 37,512,000 | +0.54(+4.54%) |
Mar 15, 2016 | 12.09 | 12.11 | 11.53 | 11.79 | 26,880,062 | -0.44(-3.57%) |
Mar 14, 2016 | 11.99 | 12.30 | 11.87 | 12.23 | 29,336,176 | +0.08(+0.64%) |
Mar 11, 2016 | 11.78 | 12.41 | 11.78 | 12.15 | 43,286,516 | +0.59(+5.14%) |
Mar 10, 2016 | 11.81 | 11.81 | 11.32 | 11.56 | 44,805,004 | -0.18(-1.56%) |
Mar 09, 2016 | 11.80 | 12.09 | 11.67 | 11.74 | 29,693,540 | +0.12(+1.07%) |
Mar 08, 2016 | 12.16 | 12.20 | 11.62 | 11.62 | 35,196,780 | -0.65(-5.27%) |
Mar 07, 2016 | 12.13 | 12.35 | 12.07 | 12.26 | 40,964,424 | +0.18(+1.46%) |
Mar 04, 2016 | 12.45 | 12.51 | 11.79 | 12.09 | 50,075,164 | -0.25(-2.01%) |
Mar 03, 2016 | 12.13 | 12.40 | 11.98 | 12.33 | 46,058,588 | +0.18(+1.50%) |
Mar 02, 2016 | 11.78 | 12.20 | 11.63 | 12.15 | 39,700,152 | +0.33(+2.82%) |
Mar 01, 2016 | 11.93 | 11.94 | 11.62 | 11.82 | 29,265,696 | +0.01(+0.11%) |
Feb 29, 2016 | 11.73 | 12.06 | 11.63 | 11.81 | 39,138,544 | +0.22(+1.86%) |
Feb 26, 2016 | 11.83 | 11.88 | 11.56 | 11.59 | 30,191,396 | +0.01(+0.06%) |
Feb 25, 2016 | 11.39 | 11.67 | 11.24 | 11.58 | 27,039,832 | +0.03(+0.23%) |
Feb 24, 2016 | 11.07 | 11.60 | 10.91 | 11.56 | 31,187,680 | +0.19(+1.66%) |
Feb 23, 2016 | 11.62 | 11.68 | 11.32 | 11.37 | 29,260,106 | -0.31(-2.68%) |
Feb 22, 2016 | 11.34 | 11.84 | 11.52 | 11.68 | 39,082,908 | +0.35(+3.05%) |
Feb 19, 2016 | 11.49 | 11.49 | 11.11 | 11.34 | 41,944,700 | -0.34(-2.91%) |
Feb 18, 2016 | 11.60 | 11.71 | 11.14 | 11.68 | 58,745,744 | +0.46(+4.13%) |
Feb 17, 2016 | 11.39 | 11.50 | 10.94 | 11.21 | 86,785,800 | +1.02(+9.99%) |
Feb 16, 2016 | 10.14 | 10.31 | 10.01 | 10.19 | 40,924,596 | +0.43(+4.41%) |
Feb 12, 2016 | 9.300 | 9.763 | 9.763 | 9.763 | 33,468,766 | +0.65(+7.16%) |
Feb 11, 2016 | 9.176 | 9.495 | 8.654 | 9.110 | 53,529,004 | -0.42(-4.38%) |
Feb 10, 2016 | 9.502 | 9.848 | 9.156 | 9.528 | 34,982,072 | -0.01(-0.07%) |
Feb 09, 2016 | 9.528 | 9.835 | 9.261 | 9.535 | 40,857,660 | -0.20(-2.08%) |
Feb 08, 2016 | 9.750 | 9.867 | 9.130 | 9.737 | 60,354,504 | -0.48(-4.73%) |
Feb 05, 2016 | 10.07 | 10.25 | 9.822 | 10.22 | 33,812,604 | +0.00(+0.00%) |
Feb 04, 2016 | 10.25 | 10.57 | 9.998 | 10.22 | 48,519,688 | +0.03(+0.32%) |
Feb 03, 2016 | 9.704 | 10.21 | 9.339 | 10.19 | 46,004,188 | +0.63(+6.55%) |
Feb 02, 2016 | 9.633 | 9.704 | 9.398 | 9.561 | 45,111,892 | -0.35(-3.55%) |