Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.30 | 12.40 | 12.05 | 12.16 | 146,279,392 | -0.19(-1.55%) |
Apr 28, 2016 | 12.46 | 12.59 | 12.32 | 12.35 | 94,140,576 | -0.19(-1.53%) |
Apr 27, 2016 | 12.54 | 12.77 | 12.51 | 12.54 | 138,661,392 | -0.06(-0.46%) |
Apr 26, 2016 | 12.54 | 12.64 | 12.36 | 12.60 | 101,510,336 | +0.11(+0.87%) |
Apr 25, 2016 | 12.54 | 12.64 | 12.36 | 12.49 | 84,399,800 | -0.13(-0.99%) |
Apr 22, 2016 | 12.41 | 12.64 | 12.41 | 12.62 | 99,960,480 | +0.18(+1.41%) |
Apr 21, 2016 | 12.46 | 12.64 | 12.31 | 12.44 | 145,573,216 | -0.03(-0.20%) |
Apr 20, 2016 | 12.16 | 12.47 | 12.13 | 12.46 | 138,383,040 | +0.40(+3.32%) |
Apr 19, 2016 | 11.91 | 12.14 | 11.89 | 12.06 | 128,297,136 | +0.23(+1.98%) |
Apr 18, 2016 | 11.56 | 11.89 | 11.54 | 11.83 | 98,174,808 | +0.14(+1.21%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.65 | 11.69 | 105,352,912 | -0.12(-0.99%) |
Apr 14, 2016 | 11.45 | 11.92 | 11.44 | 11.81 | 214,831,760 | +0.29(+2.54%) |
Apr 13, 2016 | 11.31 | 11.56 | 11.30 | 11.51 | 165,906,784 | +0.43(+3.92%) |
Apr 12, 2016 | 10.85 | 11.13 | 10.80 | 11.08 | 120,604,920 | +0.25(+2.31%) |
Apr 11, 2016 | 10.79 | 10.93 | 10.75 | 10.83 | 95,085,776 | +0.08(+0.70%) |
Apr 08, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 91,685,808 | +0.03(+0.23%) |
Apr 07, 2016 | 10.98 | 11.02 | 10.64 | 10.73 | 126,522,064 | -0.35(-3.17%) |
Apr 06, 2016 | 11.02 | 11.10 | 10.95 | 11.08 | 74,871,656 | +0.07(+0.61%) |
Apr 05, 2016 | 11.10 | 11.14 | 10.99 | 11.01 | 93,921,272 | -0.27(-2.37%) |
Apr 04, 2016 | 11.30 | 11.40 | 11.20 | 11.28 | 71,437,200 | -0.04(-0.37%) |
Apr 01, 2016 | 11.25 | 11.40 | 11.12 | 11.32 | 87,592,872 | +0.03(+0.30%) |
Mar 31, 2016 | 11.26 | 11.45 | 11.23 | 11.29 | 95,299,840 | +0.03(+0.30%) |
Mar 30, 2016 | 11.26 | 11.40 | 11.24 | 11.25 | 102,868,680 | +0.05(+0.45%) |
Mar 29, 2016 | 11.30 | 11.30 | 11.07 | 11.20 | 121,602,336 | -0.17(-1.47%) |
Mar 28, 2016 | 11.46 | 11.47 | 11.30 | 11.37 | 65,225,000 | -0.05(-0.44%) |
Mar 24, 2016 | 11.20 | 11.42 | 11.42 | 11.42 | 113,590,776 | +0.05(+0.44%) |
Mar 23, 2016 | 11.50 | 11.55 | 11.35 | 11.37 | 114,697,320 | -0.12(-1.02%) |
Mar 22, 2016 | 11.41 | 11.55 | 11.38 | 11.49 | 99,657,304 | -0.07(-0.58%) |
Mar 21, 2016 | 11.52 | 11.71 | 11.45 | 11.55 | 125,347,792 | +0.04(+0.36%) |
Mar 18, 2016 | 11.42 | 11.59 | 11.31 | 11.51 | 175,610,144 | +0.33(+2.91%) |
Mar 17, 2016 | 11.04 | 11.25 | 10.90 | 11.19 | 146,289,120 | +0.08(+0.68%) |
Mar 16, 2016 | 11.28 | 11.53 | 10.93 | 11.11 | 179,186,064 | -0.22(-1.92%) |
Mar 15, 2016 | 11.28 | 11.35 | 11.18 | 11.33 | 96,207,344 | -0.06(-0.51%) |
Mar 14, 2016 | 11.45 | 11.47 | 11.26 | 11.39 | 105,062,288 | -0.13(-1.09%) |
Mar 11, 2016 | 11.22 | 11.55 | 11.16 | 11.51 | 144,210,256 | +0.43(+3.92%) |
Mar 10, 2016 | 11.05 | 11.19 | 10.85 | 11.08 | 147,874,560 | +0.11(+0.99%) |
Mar 09, 2016 | 11.00 | 11.08 | 10.85 | 10.97 | 110,306,328 | +0.07(+0.61%) |
Mar 08, 2016 | 11.19 | 11.24 | 10.90 | 10.90 | 150,667,824 | -0.39(-3.47%) |
Mar 07, 2016 | 11.23 | 11.37 | 11.16 | 11.30 | 116,834,512 | -0.01(-0.07%) |
Mar 04, 2016 | 11.49 | 11.60 | 11.26 | 11.30 | 205,308,064 | +0.03(+0.30%) |
Mar 03, 2016 | 11.17 | 11.31 | 11.06 | 11.27 | 125,692,976 | +0.08(+0.67%) |
Mar 02, 2016 | 11.02 | 11.28 | 10.96 | 11.20 | 167,125,296 | +0.23(+2.06%) |
Mar 01, 2016 | 10.51 | 10.99 | 10.50 | 10.97 | 184,489,440 | +0.56(+5.35%) |
Feb 29, 2016 | 10.56 | 10.70 | 10.40 | 10.41 | 148,419,584 | -0.15(-1.42%) |
Feb 26, 2016 | 10.39 | 10.77 | 10.31 | 10.56 | 192,747,824 | +0.32(+3.08%) |
Feb 25, 2016 | 10.10 | 10.26 | 10.06 | 10.25 | 123,836,208 | +0.16(+1.57%) |
Feb 24, 2016 | 9.947 | 10.11 | 9.690 | 10.09 | 191,645,712 | -0.02(-0.25%) |
Feb 23, 2016 | 10.37 | 10.38 | 10.06 | 10.11 | 125,510,144 | -0.32(-3.03%) |
Feb 22, 2016 | 10.09 | 10.43 | 10.28 | 10.43 | 106,675,416 | +0.34(+3.38%) |
Feb 19, 2016 | 10.16 | 10.18 | 9.964 | 10.09 | 145,534,480 | -0.09(-0.90%) |
Feb 18, 2016 | 10.57 | 10.60 | 10.06 | 10.18 | 194,136,576 | -0.27(-2.55%) |
Feb 17, 2016 | 10.45 | 10.55 | 10.37 | 10.45 | 266,431,120 | +0.26(+2.53%) |
Feb 16, 2016 | 10.30 | 10.31 | 10.07 | 10.19 | 233,393,216 | +0.25(+2.51%) |
Feb 12, 2016 | 9.548 | 9.939 | 9.939 | 9.939 | 295,033,312 | +0.66(+7.08%) |
Feb 11, 2016 | 9.532 | 9.606 | 9.141 | 9.282 | 450,311,872 | -0.68(-6.84%) |
Feb 10, 2016 | 10.33 | 10.43 | 9.906 | 9.964 | 273,292,864 | -0.18(-1.80%) |
Feb 09, 2016 | 9.972 | 10.34 | 9.947 | 10.15 | 297,208,416 | -0.06(-0.57%) |
Feb 08, 2016 | 10.54 | 10.56 | 10.09 | 10.21 | 265,987,360 | -0.57(-5.25%) |
Feb 05, 2016 | 11.08 | 11.14 | 10.73 | 10.77 | 151,302,272 | -0.25(-2.26%) |
Feb 04, 2016 | 10.72 | 11.30 | 10.72 | 11.02 | 215,584,640 | +0.18(+1.69%) |
Feb 03, 2016 | 11.05 | 11.05 | 10.41 | 10.84 | 309,639,552 | -0.17(-1.51%) |
Feb 02, 2016 | 11.43 | 11.43 | 10.92 | 11.00 | 176,645,600 | -0.61(-5.23%) |