Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.95 | 12.01 | 11.83 | 11.83 | 102,567,096 | -0.13(-1.08%) |
Feb 26, 2016 | 11.96 | 12.07 | 11.90 | 11.96 | 144,914,032 | +0.08(+0.71%) |
Feb 25, 2016 | 11.72 | 11.89 | 11.72 | 11.88 | 126,940,744 | +0.16(+1.39%) |
Feb 24, 2016 | 11.58 | 11.75 | 11.47 | 11.72 | 128,843,744 | -0.03(-0.24%) |
Feb 23, 2016 | 11.90 | 11.91 | 11.72 | 11.74 | 103,590,888 | -0.21(-1.78%) |
Feb 22, 2016 | 11.91 | 12.01 | 11.91 | 11.96 | 75,868,448 | +0.19(+1.57%) |
Feb 19, 2016 | 11.68 | 11.82 | 11.66 | 11.77 | 132,442,624 | +0.00(+0.00%) |
Feb 18, 2016 | 11.88 | 11.88 | 11.72 | 11.77 | 115,080,568 | -0.07(-0.57%) |
Feb 17, 2016 | 11.79 | 11.90 | 11.79 | 11.84 | 115,594,328 | +0.16(+1.35%) |
Feb 16, 2016 | 11.69 | 11.73 | 11.58 | 11.68 | 141,141,152 | +0.19(+1.61%) |
Feb 12, 2016 | 11.30 | 11.50 | 11.50 | 11.50 | 213,220,608 | +0.47(+4.22%) |
Feb 11, 2016 | 11.08 | 11.15 | 10.96 | 11.03 | 225,009,392 | -0.35(-3.06%) |
Feb 10, 2016 | 11.53 | 11.66 | 11.37 | 11.38 | 117,017,992 | -0.06(-0.54%) |
Feb 09, 2016 | 11.23 | 11.52 | 11.23 | 11.44 | 244,522,880 | -0.02(-0.15%) |
Feb 08, 2016 | 11.59 | 11.63 | 11.30 | 11.46 | 191,551,392 | -0.30(-2.53%) |
Feb 05, 2016 | 11.92 | 11.99 | 11.72 | 11.76 | 118,001,088 | -0.16(-1.32%) |
Feb 04, 2016 | 11.74 | 12.00 | 11.74 | 11.91 | 140,444,016 | +0.10(+0.86%) |
Feb 03, 2016 | 11.87 | 11.87 | 11.47 | 11.81 | 219,953,648 | +0.01(+0.09%) |
Feb 02, 2016 | 11.96 | 11.98 | 11.77 | 11.80 | 124,730,432 | -0.34(-2.77%) |
Feb 01, 2016 | 12.13 | 12.20 | 12.05 | 12.14 | 122,415,032 | -0.05(-0.41%) |
Jan 29, 2016 | 11.94 | 12.19 | 11.90 | 12.19 | 145,525,888 | +0.33(+2.79%) |
Jan 28, 2016 | 11.92 | 11.98 | 11.77 | 11.86 | 115,683,968 | +0.01(+0.05%) |
Jan 27, 2016 | 11.86 | 12.06 | 11.77 | 11.85 | 111,773,312 | -0.04(-0.38%) |
Jan 26, 2016 | 11.74 | 11.93 | 11.73 | 11.90 | 92,617,792 | +0.20(+1.68%) |
Jan 25, 2016 | 11.89 | 11.93 | 11.67 | 11.70 | 114,344,760 | -0.24(-2.02%) |
Jan 22, 2016 | 11.88 | 11.99 | 11.86 | 11.94 | 85,900,920 | +0.21(+1.82%) |
Jan 21, 2016 | 11.79 | 11.94 | 11.69 | 11.73 | 132,460,872 | -0.05(-0.43%) |
Jan 20, 2016 | 11.77 | 11.89 | 11.52 | 11.78 | 155,896,464 | -0.24(-1.96%) |
Jan 19, 2016 | 12.15 | 12.19 | 11.93 | 12.01 | 121,250,560 | -0.01(-0.05%) |
Jan 15, 2016 | 11.88 | 12.02 | 12.02 | 12.02 | 168,171,120 | -0.28(-2.24%) |
Jan 14, 2016 | 12.22 | 12.39 | 12.09 | 12.29 | 137,912,848 | +0.11(+0.88%) |
Jan 13, 2016 | 12.56 | 12.62 | 12.13 | 12.19 | 181,722,528 | -0.33(-2.60%) |
Jan 12, 2016 | 12.55 | 12.57 | 12.35 | 12.51 | 116,721,296 | +0.10(+0.77%) |
Jan 11, 2016 | 12.47 | 12.49 | 12.29 | 12.42 | 102,762,696 | +0.02(+0.14%) |
Jan 08, 2016 | 12.71 | 12.72 | 12.37 | 12.40 | 120,203,808 | -0.20(-1.56%) |
Jan 07, 2016 | 12.69 | 12.81 | 12.55 | 12.60 | 133,179,792 | -0.36(-2.81%) |
Jan 06, 2016 | 12.97 | 13.04 | 12.90 | 12.96 | 111,824,384 | -0.20(-1.53%) |
Jan 05, 2016 | 13.14 | 13.20 | 13.05 | 13.16 | 75,220,304 | +0.05(+0.39%) |
Jan 04, 2016 | 13.10 | 13.12 | 12.96 | 13.11 | 135,076,976 | -0.26(-1.93%) |
Dec 31, 2015 | 13.37 | 13.37 | 13.37 | 13.37 | 105,424,088 | -0.13(-1.00%) |
Dec 30, 2015 | 13.57 | 13.60 | 13.48 | 13.51 | 27,998,206 | -0.10(-0.70%) |
Dec 29, 2015 | 13.57 | 13.62 | 13.53 | 13.60 | 55,072,648 | +0.14(+1.04%) |
Dec 28, 2015 | 13.42 | 13.47 | 13.35 | 13.46 | 24,245,470 | -0.01(-0.08%) |
Dec 24, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 24,673,692 | -0.01(-0.08%) |
Dec 23, 2015 | 13.41 | 13.51 | 13.37 | 13.48 | 58,703,088 | +0.16(+1.18%) |
Dec 22, 2015 | 13.28 | 13.35 | 13.16 | 13.33 | 82,648,600 | +0.12(+0.93%) |
Dec 21, 2015 | 13.18 | 13.25 | 13.09 | 13.20 | 73,440,544 | +0.13(+0.99%) |
Dec 18, 2015 | 13.34 | 13.34 | 13.07 | 13.07 | 164,462,288 | -0.36(-2.67%) |
Dec 17, 2015 | 13.68 | 13.68 | 13.42 | 13.43 | 103,290,056 | -0.20(-1.43%) |
Dec 16, 2015 | 13.53 | 13.67 | 13.41 | 13.63 | 148,822,320 | +0.22(+1.62%) |
Dec 15, 2015 | 13.24 | 13.48 | 13.23 | 13.41 | 135,948,208 | +0.31(+2.34%) |
Dec 14, 2015 | 13.09 | 13.19 | 12.96 | 13.10 | 104,615,832 | +0.03(+0.21%) |
Dec 11, 2015 | 13.17 | 13.25 | 13.00 | 13.08 | 130,445,552 | -0.30(-2.21%) |
Dec 10, 2015 | 13.36 | 13.50 | 13.31 | 13.37 | 84,728,824 | +0.01(+0.08%) |
Dec 09, 2015 | 13.46 | 13.60 | 13.28 | 13.36 | 97,056,880 | -0.16(-1.15%) |
Dec 08, 2015 | 13.54 | 13.64 | 13.48 | 13.52 | 51,897,644 | -0.17(-1.26%) |
Dec 07, 2015 | 13.80 | 13.81 | 13.62 | 13.69 | 45,701,956 | -0.13(-0.93%) |
Dec 04, 2015 | 13.54 | 13.84 | 13.51 | 13.82 | 76,551,632 | +0.36(+2.65%) |
Dec 03, 2015 | 13.76 | 13.76 | 13.42 | 13.46 | 86,397,632 | -0.22(-1.63%) |
Dec 02, 2015 | 13.88 | 13.88 | 13.66 | 13.68 | 63,874,600 | -0.16(-1.17%) |