Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.13 | 10.30 | 9.831 | 10.28 | 49,006,640 | -0.01(-0.10%) |
Mar 30, 2016 | 10.32 | 10.75 | 10.21 | 10.29 | 35,752,080 | +0.03(+0.29%) |
Mar 29, 2016 | 9.998 | 10.34 | 9.919 | 10.26 | 31,450,598 | +0.07(+0.67%) |
Mar 28, 2016 | 10.31 | 10.40 | 10.07 | 10.19 | 23,315,432 | -0.12(-1.14%) |
Mar 24, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 23,238,106 | -0.15(-1.41%) |
Mar 23, 2016 | 11.23 | 11.26 | 10.44 | 10.46 | 29,956,078 | -0.78(-6.90%) |
Mar 22, 2016 | 11.25 | 11.39 | 11.13 | 11.24 | 13,708,267 | -0.09(-0.78%) |
Mar 21, 2016 | 10.94 | 11.39 | 10.88 | 11.32 | 18,410,362 | +0.38(+3.50%) |
Mar 18, 2016 | 10.65 | 10.97 | 10.56 | 10.94 | 45,642,812 | +0.27(+2.48%) |
Mar 17, 2016 | 10.53 | 10.80 | 10.41 | 10.68 | 20,336,102 | +0.15(+1.40%) |
Mar 16, 2016 | 10.52 | 10.70 | 10.36 | 10.53 | 20,841,018 | -0.13(-1.20%) |
Mar 15, 2016 | 10.95 | 10.95 | 10.53 | 10.66 | 15,430,714 | -0.29(-2.69%) |
Mar 14, 2016 | 11.14 | 11.14 | 10.81 | 10.95 | 13,777,038 | -0.24(-2.11%) |
Mar 11, 2016 | 10.79 | 11.19 | 10.66 | 11.19 | 17,575,290 | +0.50(+4.69%) |
Mar 10, 2016 | 10.75 | 10.86 | 10.47 | 10.69 | 18,093,706 | +0.07(+0.65%) |
Mar 09, 2016 | 10.57 | 10.71 | 10.34 | 10.62 | 15,395,998 | +0.15(+1.41%) |
Mar 08, 2016 | 11.24 | 11.25 | 10.46 | 10.47 | 30,176,634 | -0.90(-7.94%) |
Mar 07, 2016 | 11.26 | 11.57 | 10.85 | 11.37 | 28,268,346 | -0.29(-2.53%) |
Mar 04, 2016 | 11.59 | 11.91 | 11.39 | 11.67 | 35,921,444 | +0.09(+0.76%) |
Mar 03, 2016 | 11.52 | 11.64 | 11.39 | 11.58 | 16,616,794 | +0.11(+0.94%) |
Mar 02, 2016 | 10.81 | 11.48 | 10.77 | 11.47 | 18,520,820 | +0.60(+5.51%) |
Mar 01, 2016 | 10.58 | 10.90 | 10.40 | 10.87 | 15,919,509 | +0.43(+4.14%) |
Feb 29, 2016 | 10.46 | 10.70 | 10.33 | 10.44 | 21,060,120 | -0.07(-0.65%) |
Feb 26, 2016 | 10.60 | 10.80 | 10.38 | 10.51 | 16,717,553 | -0.02(-0.19%) |
Feb 25, 2016 | 10.48 | 10.55 | 10.03 | 10.53 | 16,431,393 | +0.08(+0.75%) |
Feb 24, 2016 | 10.07 | 10.48 | 9.880 | 10.45 | 18,887,668 | +0.15(+1.43%) |
Feb 23, 2016 | 10.80 | 10.88 | 10.20 | 10.30 | 23,091,408 | -0.55(-5.07%) |
Feb 22, 2016 | 11.17 | 11.24 | 10.71 | 10.85 | 20,359,978 | -0.11(-0.99%) |
Feb 19, 2016 | 11.19 | 11.19 | 10.75 | 10.96 | 18,232,998 | -0.32(-2.87%) |
Feb 18, 2016 | 11.36 | 11.54 | 11.12 | 11.28 | 21,999,316 | +0.06(+0.53%) |
Feb 17, 2016 | 10.77 | 11.44 | 10.72 | 11.23 | 35,020,324 | +0.61(+5.74%) |
Feb 16, 2016 | 10.17 | 10.68 | 10.13 | 10.62 | 27,987,532 | +0.78(+7.88%) |
Feb 12, 2016 | 9.703 | 9.841 | 9.841 | 9.841 | 24,291,126 | +0.32(+3.41%) |
Feb 11, 2016 | 9.546 | 9.743 | 9.281 | 9.517 | 27,597,226 | -0.21(-2.12%) |
Feb 10, 2016 | 9.900 | 10.10 | 9.647 | 9.723 | 22,449,576 | -0.08(-0.80%) |
Feb 09, 2016 | 9.831 | 10.16 | 9.576 | 9.802 | 30,727,516 | -0.19(-1.87%) |
Feb 08, 2016 | 10.52 | 10.57 | 9.762 | 9.988 | 27,921,132 | -0.82(-7.55%) |
Feb 05, 2016 | 10.95 | 11.18 | 10.57 | 10.80 | 23,070,452 | -0.23(-2.05%) |
Feb 04, 2016 | 10.52 | 11.34 | 10.51 | 11.03 | 26,640,104 | +0.46(+4.37%) |
Feb 03, 2016 | 10.48 | 10.67 | 9.998 | 10.57 | 18,423,576 | +0.17(+1.61%) |
Feb 02, 2016 | 10.61 | 10.87 | 10.29 | 10.40 | 22,488,470 | -0.36(-3.38%) |
Feb 01, 2016 | 10.80 | 10.90 | 10.32 | 10.76 | 26,291,732 | -0.07(-0.64%) |
Jan 29, 2016 | 9.811 | 10.85 | 9.762 | 10.83 | 39,147,788 | +1.12(+11.58%) |
Jan 28, 2016 | 10.29 | 10.36 | 9.536 | 9.708 | 38,024,756 | -0.50(-4.86%) |
Jan 27, 2016 | 10.31 | 10.64 | 10.14 | 10.20 | 23,424,340 | -0.16(-1.52%) |
Jan 26, 2016 | 10.36 | 10.52 | 10.17 | 10.36 | 26,655,774 | +0.07(+0.67%) |
Jan 25, 2016 | 10.86 | 10.97 | 10.28 | 10.29 | 24,306,814 | -0.58(-5.33%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.69 | 10.87 | 35,729,844 | +0.22(+2.03%) |
Jan 21, 2016 | 10.26 | 10.71 | 9.949 | 10.66 | 53,206,396 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.144 | 9.870 | 66,353,916 | -0.74(-6.94%) |
Jan 19, 2016 | 11.08 | 11.16 | 10.52 | 10.61 | 38,823,788 | -0.28(-2.53%) |
Jan 15, 2016 | 11.15 | 10.88 | 10.88 | 10.88 | 37,840,884 | -0.92(-7.82%) |
Jan 14, 2016 | 11.86 | 12.04 | 11.32 | 11.81 | 36,451,576 | -0.04(-0.33%) |
Jan 13, 2016 | 12.55 | 12.74 | 11.70 | 11.84 | 35,959,092 | -0.65(-5.19%) |
Jan 12, 2016 | 12.49 | 13.00 | 12.18 | 12.49 | 26,133,774 | +0.19(+1.52%) |
Jan 11, 2016 | 13.13 | 13.22 | 11.99 | 12.31 | 43,931,588 | -0.79(-6.00%) |
Jan 08, 2016 | 13.53 | 13.70 | 13.05 | 13.09 | 29,593,114 | -0.32(-2.42%) |
Jan 07, 2016 | 13.61 | 14.02 | 13.39 | 13.42 | 26,497,318 | -0.55(-3.94%) |
Jan 06, 2016 | 14.24 | 14.42 | 13.86 | 13.97 | 27,320,824 | -0.59(-4.05%) |
Jan 05, 2016 | 14.16 | 14.81 | 14.10 | 14.56 | 30,319,830 | +0.48(+3.42%) |