Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.46 | 10.70 | 10.33 | 10.44 | 21,060,120 | -0.07(-0.65%) |
Feb 26, 2016 | 10.60 | 10.80 | 10.38 | 10.51 | 16,717,553 | -0.02(-0.19%) |
Feb 25, 2016 | 10.48 | 10.55 | 10.03 | 10.53 | 16,431,393 | +0.08(+0.75%) |
Feb 24, 2016 | 10.07 | 10.48 | 9.880 | 10.45 | 18,887,668 | +0.15(+1.43%) |
Feb 23, 2016 | 10.80 | 10.88 | 10.20 | 10.30 | 23,091,408 | -0.55(-5.07%) |
Feb 22, 2016 | 11.17 | 11.24 | 10.71 | 10.85 | 20,359,978 | -0.11(-0.99%) |
Feb 19, 2016 | 11.19 | 11.19 | 10.75 | 10.96 | 18,232,998 | -0.32(-2.87%) |
Feb 18, 2016 | 11.36 | 11.54 | 11.12 | 11.28 | 21,999,316 | +0.06(+0.53%) |
Feb 17, 2016 | 10.77 | 11.44 | 10.72 | 11.23 | 35,020,324 | +0.61(+5.74%) |
Feb 16, 2016 | 10.17 | 10.68 | 10.13 | 10.62 | 27,987,532 | +0.78(+7.88%) |
Feb 12, 2016 | 9.703 | 9.841 | 9.841 | 9.841 | 24,291,126 | +0.32(+3.41%) |
Feb 11, 2016 | 9.546 | 9.743 | 9.281 | 9.517 | 27,597,226 | -0.21(-2.12%) |
Feb 10, 2016 | 9.900 | 10.10 | 9.647 | 9.723 | 22,449,576 | -0.08(-0.80%) |
Feb 09, 2016 | 9.831 | 10.16 | 9.576 | 9.802 | 30,727,516 | -0.19(-1.87%) |
Feb 08, 2016 | 10.52 | 10.57 | 9.762 | 9.988 | 27,921,132 | -0.82(-7.55%) |
Feb 05, 2016 | 10.95 | 11.18 | 10.57 | 10.80 | 23,070,452 | -0.23(-2.05%) |
Feb 04, 2016 | 10.52 | 11.34 | 10.51 | 11.03 | 26,640,104 | +0.46(+4.37%) |
Feb 03, 2016 | 10.48 | 10.67 | 9.998 | 10.57 | 18,423,576 | +0.17(+1.61%) |
Feb 02, 2016 | 10.61 | 10.87 | 10.29 | 10.40 | 22,488,470 | -0.36(-3.38%) |
Feb 01, 2016 | 10.80 | 10.90 | 10.32 | 10.76 | 26,291,732 | -0.07(-0.64%) |
Jan 29, 2016 | 9.811 | 10.85 | 9.762 | 10.83 | 39,147,788 | +1.12(+11.58%) |
Jan 28, 2016 | 10.29 | 10.36 | 9.536 | 9.708 | 38,024,756 | -0.50(-4.86%) |
Jan 27, 2016 | 10.31 | 10.64 | 10.14 | 10.20 | 23,424,340 | -0.16(-1.52%) |
Jan 26, 2016 | 10.36 | 10.52 | 10.17 | 10.36 | 26,655,774 | +0.07(+0.67%) |
Jan 25, 2016 | 10.86 | 10.97 | 10.28 | 10.29 | 24,306,814 | -0.58(-5.33%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.69 | 10.87 | 35,729,844 | +0.22(+2.03%) |
Jan 21, 2016 | 10.26 | 10.71 | 9.949 | 10.66 | 53,206,396 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.144 | 9.870 | 66,353,916 | -0.74(-6.94%) |
Jan 19, 2016 | 11.08 | 11.16 | 10.52 | 10.61 | 38,823,788 | -0.28(-2.53%) |
Jan 15, 2016 | 11.15 | 10.88 | 10.88 | 10.88 | 37,840,884 | -0.92(-7.82%) |
Jan 14, 2016 | 11.86 | 12.04 | 11.32 | 11.81 | 36,451,576 | -0.04(-0.33%) |
Jan 13, 2016 | 12.55 | 12.74 | 11.70 | 11.84 | 35,959,092 | -0.65(-5.19%) |
Jan 12, 2016 | 12.49 | 13.00 | 12.18 | 12.49 | 26,133,774 | +0.19(+1.52%) |
Jan 11, 2016 | 13.13 | 13.22 | 11.99 | 12.31 | 43,931,588 | -0.79(-6.00%) |
Jan 08, 2016 | 13.53 | 13.70 | 13.05 | 13.09 | 29,593,114 | -0.32(-2.42%) |
Jan 07, 2016 | 13.61 | 14.02 | 13.39 | 13.42 | 26,497,318 | -0.55(-3.94%) |
Jan 06, 2016 | 14.24 | 14.42 | 13.86 | 13.97 | 27,320,824 | -0.59(-4.05%) |
Jan 05, 2016 | 14.16 | 14.81 | 14.10 | 14.56 | 30,319,830 | +0.48(+3.42%) |
Jan 04, 2016 | 13.58 | 14.10 | 13.56 | 14.07 | 23,033,036 | +0.17(+1.20%) |
Dec 31, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 13,490,499 | +0.00(+0.00%) |
Dec 30, 2015 | 14.02 | 14.18 | 13.85 | 13.91 | 11,133,386 | -0.18(-1.26%) |
Dec 29, 2015 | 14.09 | 14.25 | 13.98 | 14.08 | 16,394,684 | +0.15(+1.06%) |
Dec 28, 2015 | 14.19 | 14.25 | 13.80 | 13.94 | 17,978,310 | -0.28(-2.00%) |
Dec 24, 2015 | 13.95 | 14.22 | 14.22 | 14.22 | 14,545,453 | +0.18(+1.26%) |
Dec 23, 2015 | 13.47 | 14.04 | 13.31 | 14.04 | 60,190,756 | -0.30(-2.12%) |
Dec 22, 2015 | 14.54 | 14.68 | 14.26 | 14.35 | 27,429,276 | -0.16(-1.08%) |
Dec 21, 2015 | 14.18 | 14.53 | 14.07 | 14.51 | 22,609,500 | +0.40(+2.85%) |
Dec 18, 2015 | 14.12 | 14.46 | 14.01 | 14.10 | 39,235,364 | +0.04(+0.28%) |
Dec 17, 2015 | 14.39 | 14.51 | 14.00 | 14.06 | 29,545,296 | +0.25(+1.78%) |
Dec 16, 2015 | 14.10 | 14.19 | 13.53 | 13.82 | 22,304,388 | -0.11(-0.78%) |
Dec 15, 2015 | 13.52 | 14.11 | 13.49 | 13.93 | 26,936,746 | +0.51(+3.81%) |
Dec 14, 2015 | 14.17 | 14.22 | 13.27 | 13.42 | 35,845,372 | -0.37(-2.71%) |
Dec 11, 2015 | 14.06 | 14.18 | 13.74 | 13.79 | 24,149,698 | -0.61(-4.23%) |
Dec 10, 2015 | 14.03 | 14.53 | 14.01 | 14.40 | 15,080,711 | +0.33(+2.37%) |
Dec 09, 2015 | 14.34 | 14.41 | 13.99 | 14.06 | 21,297,700 | -0.28(-1.92%) |
Dec 08, 2015 | 14.35 | 14.44 | 14.16 | 14.34 | 18,517,514 | -0.25(-1.68%) |
Dec 07, 2015 | 15.08 | 15.19 | 14.45 | 14.58 | 24,005,908 | -0.64(-4.19%) |
Dec 04, 2015 | 15.26 | 15.65 | 15.12 | 15.22 | 19,415,490 | -0.11(-0.70%) |
Dec 03, 2015 | 15.66 | 15.91 | 15.22 | 15.33 | 15,486,370 | -0.21(-1.33%) |
Dec 02, 2015 | 16.20 | 16.29 | 15.44 | 15.54 | 16,410,111 | -0.72(-4.41%) |