Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.54 | 16.56 | 15.85 | 16.05 | 81,206,800 | -0.46(-2.81%) |
Apr 28, 2016 | 16.66 | 16.90 | 16.50 | 16.51 | 37,768,032 | -0.25(-1.50%) |
Apr 27, 2016 | 16.85 | 17.00 | 16.63 | 16.76 | 48,048,236 | -0.15(-0.89%) |
Apr 26, 2016 | 16.80 | 17.05 | 16.63 | 16.92 | 48,328,812 | +0.13(+0.76%) |
Apr 25, 2016 | 16.87 | 17.16 | 16.72 | 16.79 | 55,023,492 | -0.13(-0.76%) |
Apr 22, 2016 | 16.59 | 16.93 | 16.38 | 16.92 | 56,794,904 | +0.36(+2.20%) |
Apr 21, 2016 | 16.60 | 16.73 | 16.46 | 16.55 | 41,703,732 | -0.11(-0.67%) |
Apr 20, 2016 | 16.42 | 16.91 | 16.10 | 16.66 | 77,905,072 | +0.17(+1.05%) |
Apr 19, 2016 | 16.87 | 16.96 | 16.08 | 16.49 | 95,335,960 | -0.43(-2.56%) |
Apr 18, 2016 | 16.82 | 17.22 | 16.78 | 16.93 | 64,045,228 | -0.04(-0.25%) |
Apr 15, 2016 | 16.75 | 16.97 | 16.61 | 16.97 | 56,285,488 | +0.18(+1.05%) |
Apr 14, 2016 | 16.87 | 17.12 | 16.74 | 16.79 | 61,964,172 | -0.18(-1.05%) |
Apr 13, 2016 | 16.57 | 17.03 | 16.49 | 16.97 | 73,848,240 | +0.45(+2.71%) |
Apr 12, 2016 | 16.63 | 16.79 | 16.24 | 16.52 | 86,427,160 | -0.14(-0.84%) |
Apr 11, 2016 | 16.73 | 17.27 | 16.35 | 16.66 | 137,388,480 | -0.01(-0.06%) |
Apr 08, 2016 | 17.37 | 17.39 | 16.53 | 16.67 | 110,459,016 | -0.48(-2.77%) |
Apr 07, 2016 | 17.76 | 17.95 | 16.97 | 17.15 | 132,793,256 | -0.55(-3.10%) |
Apr 06, 2016 | 16.93 | 17.85 | 16.90 | 17.69 | 175,519,264 | +0.66(+3.90%) |
Apr 05, 2016 | 16.03 | 17.10 | 16.00 | 17.03 | 149,149,088 | +0.57(+3.43%) |
Apr 04, 2016 | 16.61 | 16.81 | 16.24 | 16.47 | 201,981,568 | +0.63(+3.96%) |
Apr 01, 2016 | 16.32 | 16.53 | 15.55 | 15.84 | 239,962,624 | +0.52(+3.40%) |
Mar 31, 2016 | 15.29 | 15.83 | 15.00 | 15.32 | 120,088,656 | +0.19(+1.27%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 60,466,840 | -0.22(-1.41%) |
Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 60,190,392 | -0.01(-0.06%) |
Mar 28, 2016 | 15.44 | 15.65 | 15.00 | 15.35 | 58,878,672 | +0.17(+1.10%) |
Mar 24, 2016 | 14.39 | 15.18 | 15.18 | 15.18 | 74,413,496 | +0.34(+2.32%) |
Mar 23, 2016 | 15.49 | 15.63 | 14.80 | 14.84 | 74,140,648 | -0.78(-4.98%) |
Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 64,659,836 | -0.27(-1.71%) |
Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 79,556,664 | +0.37(+2.40%) |
Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 70,676,888 | +0.42(+2.81%) |
Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 56,693,352 | +0.30(+2.01%) |
Mar 16, 2016 | 14.53 | 14.84 | 14.48 | 14.80 | 52,701,732 | +0.24(+1.64%) |
Mar 15, 2016 | 14.28 | 14.60 | 14.10 | 14.56 | 47,701,544 | +0.21(+1.48%) |
Mar 14, 2016 | 14.18 | 14.45 | 14.04 | 14.34 | 60,953,772 | +0.51(+3.69%) |
Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 50,146,152 | +0.15(+1.13%) |
Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 77,880,160 | -0.24(-1.70%) |
Mar 09, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 48,119,848 | +0.41(+3.02%) |
Mar 08, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 62,666,728 | -0.18(-1.31%) |
Mar 07, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 80,001,824 | +0.28(+2.11%) |
Mar 04, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 97,335,864 | +0.35(+2.71%) |
Mar 03, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 72,398,816 | +0.49(+3.93%) |
Mar 02, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 72,912,344 | +0.13(+1.07%) |
Mar 01, 2016 | 12.95 | 13.06 | 12.18 | 12.42 | 100,536,520 | -0.37(-2.91%) |
Feb 29, 2016 | 12.83 | 13.09 | 12.61 | 12.80 | 67,434,864 | +0.11(+0.84%) |
Feb 26, 2016 | 12.58 | 12.80 | 12.33 | 12.69 | 90,976,752 | +0.19(+1.55%) |
Feb 25, 2016 | 11.91 | 12.57 | 11.68 | 12.50 | 85,908,824 | +0.56(+4.71%) |
Feb 24, 2016 | 11.52 | 11.97 | 11.19 | 11.93 | 80,847,704 | +0.12(+1.01%) |
Feb 23, 2016 | 11.74 | 12.12 | 11.58 | 11.81 | 89,755,016 | -0.04(-0.30%) |
Feb 22, 2016 | 11.34 | 11.93 | 11.32 | 11.85 | 75,850,800 | +0.74(+6.70%) |
Feb 19, 2016 | 10.91 | 11.17 | 10.83 | 11.11 | 44,390,848 | -0.01(-0.11%) |
Feb 18, 2016 | 11.49 | 11.53 | 10.98 | 11.12 | 58,281,508 | -0.13(-1.13%) |
Feb 17, 2016 | 10.60 | 11.29 | 10.45 | 11.25 | 87,319,856 | +0.90(+8.71%) |
Feb 16, 2016 | 10.58 | 10.86 | 10.27 | 10.34 | 83,812,104 | +0.28(+2.74%) |
Feb 12, 2016 | 10.33 | 10.07 | 10.07 | 10.07 | 108,536,992 | +0.04(+0.38%) |
Feb 11, 2016 | 10.13 | 10.88 | 9.800 | 10.03 | 213,663,792 | +0.45(+4.73%) |
Feb 10, 2016 | 10.03 | 10.33 | 9.449 | 9.578 | 155,139,840 | -0.31(-3.09%) |
Feb 09, 2016 | 9.488 | 10.65 | 9.403 | 9.883 | 129,689,576 | +0.02(+0.18%) |
Feb 08, 2016 | 10.47 | 10.48 | 9.733 | 9.866 | 139,628,816 | -0.97(-8.99%) |
Feb 05, 2016 | 11.42 | 11.53 | 10.52 | 10.84 | 141,563,856 | -0.85(-7.26%) |
Feb 04, 2016 | 11.38 | 11.73 | 11.15 | 11.69 | 65,711,608 | +0.12(+1.07%) |
Feb 03, 2016 | 12.24 | 12.26 | 11.35 | 11.57 | 118,925,856 | -0.62(-5.09%) |
Feb 02, 2016 | 12.83 | 12.87 | 12.02 | 12.19 | 86,494,376 | -0.94(-7.19%) |