Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.73 | 17.99 | 16.69 | 17.63 | 5,057,433 | +0.83(+4.93%) |
Mar 30, 2016 | 17.46 | 17.87 | 16.32 | 16.80 | 5,221,758 | -0.14(-0.83%) |
Mar 29, 2016 | 16.11 | 17.10 | 15.27 | 16.94 | 6,333,742 | +0.09(+0.56%) |
Mar 28, 2016 | 17.45 | 17.87 | 16.11 | 16.85 | 5,386,083 | -0.63(-3.61%) |
Mar 24, 2016 | 16.30 | 17.48 | 17.48 | 17.48 | 3,649,577 | +0.28(+1.64%) |
Mar 23, 2016 | 18.13 | 18.13 | 16.75 | 17.19 | 3,948,473 | -1.42(-7.63%) |
Mar 22, 2016 | 18.07 | 19.42 | 17.92 | 18.61 | 4,307,097 | +0.25(+1.38%) |
Mar 21, 2016 | 17.22 | 18.52 | 16.84 | 18.36 | 5,031,926 | +1.10(+6.38%) |
Mar 18, 2016 | 18.38 | 19.31 | 16.93 | 17.26 | 8,652,102 | -0.67(-3.73%) |
Mar 17, 2016 | 18.11 | 18.57 | 17.50 | 17.93 | 6,224,426 | +0.12(+0.69%) |
Mar 16, 2016 | 16.37 | 17.97 | 16.37 | 17.80 | 7,062,731 | +1.69(+10.51%) |
Mar 15, 2016 | 14.85 | 16.19 | 14.60 | 16.11 | 4,067,849 | +0.55(+3.50%) |
Mar 14, 2016 | 15.19 | 15.78 | 14.57 | 15.57 | 5,137,838 | -0.34(-2.13%) |
Mar 11, 2016 | 15.34 | 16.89 | 15.34 | 15.90 | 6,700,975 | +1.26(+8.61%) |
Mar 10, 2016 | 15.02 | 15.46 | 13.97 | 14.64 | 6,755,536 | -0.63(-4.13%) |
Mar 09, 2016 | 14.44 | 15.98 | 13.52 | 15.27 | 4,712,251 | +1.46(+10.55%) |
Mar 08, 2016 | 15.80 | 15.82 | 13.76 | 13.82 | 5,758,718 | -2.36(-14.59%) |
Mar 07, 2016 | 14.73 | 16.59 | 13.70 | 16.18 | 13,090,379 | +1.50(+10.26%) |
Mar 04, 2016 | 12.76 | 13.32 | 12.13 | 14.67 | 12,956,500 | +2.30(+18.63%) |
Mar 03, 2016 | 9.330 | 12.58 | 9.236 | 12.37 | 9,456,849 | +2.98(+31.76%) |
Mar 02, 2016 | 8.408 | 9.387 | 8.230 | 9.387 | 3,657,692 | +0.98(+11.63%) |
Mar 01, 2016 | 8.719 | 8.935 | 7.581 | 8.408 | 3,910,223 | -0.09(-1.11%) |
Feb 29, 2016 | 8.521 | 8.728 | 7.985 | 8.503 | 4,428,198 | +0.24(+2.84%) |
Feb 26, 2016 | 7.882 | 8.597 | 7.553 | 8.267 | 5,338,449 | +0.72(+9.60%) |
Feb 25, 2016 | 7.082 | 7.581 | 6.640 | 7.543 | 6,331,858 | +0.40(+5.53%) |
Feb 24, 2016 | 6.678 | 7.524 | 6.574 | 7.148 | 13,781,200 | -0.01(-0.13%) |
Feb 23, 2016 | 7.703 | 8.192 | 6.852 | 7.158 | 5,549,797 | -0.74(-9.40%) |
Feb 22, 2016 | 8.145 | 8.239 | 7.769 | 7.901 | 4,572,665 | +0.15(+1.94%) |
Feb 19, 2016 | 8.202 | 8.249 | 7.468 | 7.750 | 5,971,662 | -0.63(-7.52%) |
Feb 18, 2016 | 9.923 | 9.923 | 8.371 | 8.380 | 3,140,496 | -1.17(-12.22%) |
Feb 17, 2016 | 8.879 | 9.829 | 8.625 | 9.547 | 5,894,946 | +0.75(+8.56%) |
Feb 16, 2016 | 9.405 | 9.819 | 8.615 | 8.794 | 4,297,814 | -0.60(-6.41%) |
Feb 12, 2016 | 9.979 | 9.396 | 9.396 | 9.396 | 4,169,381 | -0.15(-1.58%) |
Feb 11, 2016 | 9.876 | 10.08 | 9.039 | 9.547 | 4,163,715 | -0.85(-8.14%) |
Feb 10, 2016 | 11.00 | 11.66 | 10.33 | 10.39 | 4,337,216 | -0.74(-6.67%) |
Feb 09, 2016 | 11.08 | 11.65 | 10.53 | 11.14 | 4,579,369 | -0.14(-1.25%) |
Feb 08, 2016 | 12.47 | 12.60 | 10.92 | 11.28 | 5,572,841 | -2.01(-15.14%) |
Feb 05, 2016 | 13.78 | 13.99 | 12.74 | 13.29 | 4,473,843 | -0.89(-6.30%) |
Feb 04, 2016 | 13.60 | 14.93 | 13.18 | 14.18 | 5,266,176 | +1.01(+7.64%) |
Feb 03, 2016 | 12.32 | 13.22 | 11.41 | 13.18 | 3,885,720 | +1.19(+9.97%) |
Feb 02, 2016 | 11.94 | 12.13 | 11.19 | 11.98 | 3,055,917 | -0.50(-3.99%) |
Feb 01, 2016 | 12.42 | 12.89 | 12.14 | 12.48 | 3,666,090 | -0.67(-5.08%) |
Jan 29, 2016 | 12.37 | 13.23 | 12.04 | 13.15 | 4,240,985 | +0.71(+5.67%) |
Jan 28, 2016 | 12.77 | 13.43 | 12.02 | 12.44 | 3,613,513 | +0.48(+4.01%) |
Jan 27, 2016 | 11.14 | 12.50 | 10.91 | 11.96 | 5,244,274 | +0.47(+4.09%) |
Jan 26, 2016 | 10.62 | 11.54 | 10.12 | 11.49 | 4,588,915 | +1.22(+11.90%) |
Jan 25, 2016 | 10.95 | 11.97 | 10.26 | 10.27 | 3,502,701 | -1.42(-12.15%) |
Jan 22, 2016 | 12.08 | 12.58 | 11.15 | 11.69 | 6,506,383 | +0.10(+0.89%) |
Jan 21, 2016 | 9.076 | 12.03 | 9.057 | 11.59 | 10,600,108 | +2.39(+25.97%) |
Jan 20, 2016 | 9.048 | 9.349 | 7.882 | 9.199 | 8,305,010 | -0.20(-2.10%) |
Jan 19, 2016 | 11.00 | 11.31 | 8.954 | 9.396 | 6,882,741 | -1.51(-13.88%) |
Jan 15, 2016 | 11.97 | 10.91 | 10.91 | 10.91 | 7,979,822 | -1.96(-15.21%) |
Jan 14, 2016 | 12.42 | 13.06 | 11.97 | 12.87 | 3,566,684 | +0.70(+5.72%) |
Jan 13, 2016 | 14.66 | 14.91 | 11.92 | 12.17 | 5,046,016 | -1.87(-13.33%) |
Jan 12, 2016 | 14.89 | 14.91 | 13.64 | 14.04 | 3,433,991 | -0.24(-1.65%) |
Jan 11, 2016 | 15.22 | 15.32 | 13.95 | 14.28 | 2,864,203 | -0.95(-6.24%) |
Jan 08, 2016 | 15.14 | 15.55 | 14.51 | 15.23 | 2,736,119 | +0.20(+1.31%) |
Jan 07, 2016 | 14.85 | 16.21 | 14.73 | 15.03 | 3,881,581 | -0.39(-2.50%) |
Jan 06, 2016 | 17.87 | 17.87 | 15.07 | 15.42 | 5,297,544 | -3.00(-16.29%) |
Jan 05, 2016 | 18.77 | 18.71 | 17.87 | 18.42 | 2,155,402 | -0.36(-1.90%) |