Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.587 | 10.07 | 9.465 | 9.733 | 18,873,712 | +0.21(+2.24%) |
Feb 26, 2016 | 9.952 | 10.22 | 9.438 | 9.520 | 17,816,684 | -0.24(-2.43%) |
Feb 25, 2016 | 9.587 | 10.26 | 9.082 | 9.757 | 31,553,442 | -0.37(-3.61%) |
Feb 24, 2016 | 9.307 | 10.16 | 8.948 | 10.12 | 11,951,477 | +0.63(+6.60%) |
Feb 23, 2016 | 9.769 | 9.818 | 9.380 | 9.495 | 14,784,868 | -0.33(-3.41%) |
Feb 22, 2016 | 9.709 | 9.979 | 9.520 | 9.830 | 14,292,285 | +0.39(+4.13%) |
Feb 19, 2016 | 9.489 | 9.587 | 9.130 | 9.441 | 14,041,727 | -0.25(-2.58%) |
Feb 18, 2016 | 9.569 | 9.915 | 9.015 | 9.690 | 19,752,868 | +0.14(+1.47%) |
Feb 17, 2016 | 9.392 | 9.736 | 9.167 | 9.550 | 16,043,340 | +0.41(+4.53%) |
Feb 16, 2016 | 8.449 | 9.161 | 8.406 | 9.136 | 20,037,028 | +0.94(+11.43%) |
Feb 12, 2016 | 8.278 | 8.199 | 8.199 | 8.199 | 14,040,597 | +0.11(+1.35%) |
Feb 11, 2016 | 7.353 | 8.509 | 7.158 | 8.089 | 26,704,620 | +0.27(+3.42%) |
Feb 10, 2016 | 7.036 | 8.388 | 6.872 | 7.822 | 30,185,688 | +0.53(+7.26%) |
Feb 09, 2016 | 6.854 | 7.396 | 6.696 | 7.292 | 44,458,348 | +0.50(+7.35%) |
Feb 08, 2016 | 9.088 | 9.130 | 6.221 | 6.793 | 102,445,800 | -3.63(-34.81%) |
Feb 05, 2016 | 11.27 | 11.30 | 10.32 | 10.42 | 18,857,046 | -0.99(-8.69%) |
Feb 04, 2016 | 11.28 | 11.63 | 10.83 | 11.41 | 18,999,512 | +0.21(+1.85%) |
Feb 03, 2016 | 11.58 | 11.71 | 10.34 | 11.21 | 25,339,482 | -0.17(-1.50%) |
Feb 02, 2016 | 11.47 | 11.85 | 11.26 | 11.38 | 17,279,682 | -0.50(-4.20%) |
Feb 01, 2016 | 11.50 | 12.08 | 11.02 | 11.88 | 23,166,412 | +0.13(+1.09%) |
Jan 29, 2016 | 11.84 | 12.08 | 11.31 | 11.75 | 24,584,628 | +0.01(+0.05%) |
Jan 28, 2016 | 12.42 | 12.83 | 11.58 | 11.74 | 28,489,842 | +0.01(+0.10%) |
Jan 27, 2016 | 12.34 | 12.44 | 11.11 | 11.73 | 40,788,160 | -0.70(-5.63%) |
Jan 26, 2016 | 11.53 | 12.58 | 11.13 | 12.43 | 30,380,192 | +1.28(+11.52%) |
Jan 25, 2016 | 11.75 | 13.26 | 11.10 | 11.14 | 33,760,736 | -0.87(-7.24%) |
Jan 22, 2016 | 10.29 | 12.08 | 10.29 | 12.02 | 49,183,116 | +2.25(+23.07%) |
Jan 21, 2016 | 9.398 | 10.21 | 9.282 | 9.763 | 28,527,408 | +0.33(+3.55%) |
Jan 20, 2016 | 9.243 | 9.562 | 8.601 | 9.429 | 26,086,460 | -0.18(-1.84%) |
Jan 19, 2016 | 10.08 | 10.74 | 9.380 | 9.605 | 38,809,416 | -0.19(-1.99%) |
Jan 15, 2016 | 9.605 | 9.800 | 9.800 | 9.800 | 39,520,936 | -1.33(-11.97%) |
Jan 14, 2016 | 8.169 | 11.22 | 8.059 | 11.13 | 69,906,216 | +2.85(+34.39%) |
Jan 13, 2016 | 10.03 | 10.07 | 7.773 | 8.284 | 85,515,176 | -1.78(-17.71%) |
Jan 12, 2016 | 11.52 | 11.70 | 9.246 | 10.07 | 81,307,768 | -1.31(-11.50%) |
Jan 11, 2016 | 12.36 | 12.47 | 11.14 | 11.38 | 29,027,052 | -0.99(-7.98%) |
Jan 08, 2016 | 12.82 | 12.92 | 11.85 | 12.36 | 30,922,420 | -0.18(-1.46%) |
Jan 07, 2016 | 13.52 | 13.88 | 12.54 | 12.54 | 20,616,440 | -1.39(-10.00%) |
Jan 06, 2016 | 15.55 | 15.67 | 13.94 | 13.94 | 27,852,362 | -2.09(-13.03%) |
Jan 05, 2016 | 16.08 | 16.24 | 15.77 | 16.03 | 20,362,496 | +0.05(+0.34%) |
Jan 04, 2016 | 15.53 | 16.18 | 15.41 | 15.97 | 18,039,318 | +0.33(+2.10%) |
Dec 31, 2015 | 14.68 | 15.64 | 15.64 | 15.64 | 16,430,832 | +0.79(+5.28%) |
Dec 30, 2015 | 14.77 | 15.15 | 14.51 | 14.86 | 17,476,536 | -0.28(-1.85%) |
Dec 29, 2015 | 15.28 | 15.65 | 14.85 | 15.14 | 15,735,942 | +0.04(+0.24%) |
Dec 28, 2015 | 15.01 | 15.23 | 14.59 | 15.10 | 17,548,164 | -0.06(-0.40%) |
Dec 24, 2015 | 15.48 | 15.16 | 15.16 | 15.16 | 16,793,746 | -0.26(-1.70%) |
Dec 23, 2015 | 14.01 | 15.48 | 14.00 | 15.42 | 45,025,780 | +1.69(+12.27%) |
Dec 22, 2015 | 13.38 | 14.24 | 13.37 | 13.74 | 41,227,900 | +0.35(+2.59%) |
Dec 21, 2015 | 13.17 | 13.45 | 12.75 | 13.39 | 33,601,660 | +0.28(+2.14%) |
Dec 18, 2015 | 14.56 | 14.72 | 13.09 | 13.11 | 52,536,264 | -1.31(-9.11%) |
Dec 17, 2015 | 15.68 | 15.82 | 14.35 | 14.43 | 22,064,052 | -1.28(-8.18%) |
Dec 16, 2015 | 15.47 | 15.92 | 15.44 | 15.71 | 15,476,698 | -0.02(-0.12%) |
Dec 15, 2015 | 15.73 | 16.20 | 15.64 | 15.73 | 21,129,360 | +0.16(+1.06%) |
Dec 14, 2015 | 15.96 | 16.01 | 15.27 | 15.56 | 14,628,380 | -0.52(-3.22%) |
Dec 11, 2015 | 17.58 | 17.66 | 15.97 | 16.08 | 20,326,880 | -1.98(-10.98%) |
Dec 10, 2015 | 17.39 | 18.22 | 17.35 | 18.07 | 19,548,786 | +0.45(+2.56%) |
Dec 09, 2015 | 16.42 | 17.75 | 16.26 | 17.62 | 27,778,338 | +1.42(+8.80%) |
Dec 08, 2015 | 15.53 | 16.90 | 15.17 | 16.19 | 30,449,388 | +0.16(+1.00%) |
Dec 07, 2015 | 17.56 | 17.66 | 15.23 | 16.03 | 43,406,224 | -2.46(-13.31%) |
Dec 04, 2015 | 19.67 | 19.67 | 18.28 | 18.49 | 27,876,726 | -1.28(-6.46%) |
Dec 03, 2015 | 21.17 | 21.17 | 19.69 | 19.77 | 20,180,236 | -1.27(-6.05%) |
Dec 02, 2015 | 21.57 | 21.59 | 20.70 | 21.04 | 14,523,607 | -0.75(-3.44%) |