Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.18 | 13.06 | 12.13 | 13.01 | 80,277,752 | +1.25(+10.58%) |
Apr 28, 2016 | 11.76 | 12.41 | 11.72 | 11.76 | 67,422,712 | +0.01(+0.08%) |
Apr 27, 2016 | 10.86 | 11.77 | 10.77 | 11.75 | 62,829,344 | +1.09(+10.19%) |
Apr 26, 2016 | 10.49 | 10.78 | 9.812 | 10.67 | 60,961,108 | +0.12(+1.15%) |
Apr 25, 2016 | 10.77 | 10.93 | 10.37 | 10.55 | 38,512,248 | -0.30(-2.74%) |
Apr 22, 2016 | 10.93 | 11.20 | 10.62 | 10.84 | 57,090,576 | +0.14(+1.30%) |
Apr 21, 2016 | 11.70 | 11.80 | 10.66 | 10.70 | 71,059,656 | -0.78(-6.80%) |
Apr 20, 2016 | 11.10 | 11.79 | 10.98 | 11.48 | 66,670,016 | +0.33(+2.92%) |
Apr 19, 2016 | 10.29 | 11.17 | 10.28 | 11.16 | 67,960,048 | +0.92(+8.98%) |
Apr 18, 2016 | 9.738 | 10.30 | 9.492 | 10.24 | 44,167,916 | +0.15(+1.47%) |
Apr 15, 2016 | 9.729 | 10.15 | 9.622 | 10.09 | 31,654,924 | +0.12(+1.21%) |
Apr 14, 2016 | 10.08 | 10.29 | 9.794 | 9.970 | 40,631,876 | -0.08(-0.83%) |
Apr 13, 2016 | 9.979 | 10.43 | 9.961 | 10.05 | 59,211,364 | +0.36(+3.74%) |
Apr 12, 2016 | 9.320 | 9.738 | 9.199 | 9.691 | 63,863,748 | +0.62(+6.86%) |
Apr 11, 2016 | 8.902 | 9.180 | 8.837 | 9.069 | 35,702,548 | +0.40(+4.61%) |
Apr 08, 2016 | 8.521 | 8.855 | 8.381 | 8.669 | 39,980,888 | +0.45(+5.42%) |
Apr 07, 2016 | 8.623 | 8.837 | 8.140 | 8.223 | 65,870,996 | -0.71(-7.91%) |
Apr 06, 2016 | 8.799 | 8.967 | 8.456 | 8.929 | 40,089,648 | +0.25(+2.89%) |
Apr 05, 2016 | 8.604 | 8.939 | 8.567 | 8.679 | 34,843,772 | -0.07(-0.85%) |
Apr 04, 2016 | 9.208 | 9.376 | 8.725 | 8.753 | 41,677,596 | -0.44(-4.75%) |
Apr 01, 2016 | 9.218 | 9.292 | 8.906 | 9.190 | 44,571,092 | -0.42(-4.35%) |
Mar 31, 2016 | 9.413 | 9.719 | 9.413 | 9.608 | 35,434,448 | +0.05(+0.49%) |
Mar 30, 2016 | 9.626 | 9.840 | 9.283 | 9.561 | 50,434,952 | +0.14(+1.48%) |
Mar 29, 2016 | 9.022 | 9.571 | 8.744 | 9.422 | 47,564,192 | +0.00(+0.00%) |
Mar 28, 2016 | 9.524 | 9.738 | 9.041 | 9.422 | 38,016,620 | +0.03(+0.30%) |
Mar 24, 2016 | 8.706 | 9.394 | 9.394 | 9.394 | 56,667,064 | +0.33(+3.69%) |
Mar 23, 2016 | 9.822 | 9.961 | 9.041 | 9.060 | 52,368,196 | -1.15(-11.28%) |
Mar 22, 2016 | 9.812 | 10.41 | 9.691 | 10.21 | 33,446,580 | +0.18(+1.76%) |
Mar 21, 2016 | 9.896 | 10.16 | 9.617 | 10.04 | 33,659,548 | +0.04(+0.37%) |
Mar 18, 2016 | 10.26 | 10.63 | 9.701 | 9.998 | 85,294,216 | -0.13(-1.28%) |
Mar 17, 2016 | 9.691 | 10.29 | 9.348 | 10.13 | 56,962,836 | +0.63(+6.65%) |
Mar 16, 2016 | 8.595 | 9.552 | 8.567 | 9.496 | 53,032,060 | +0.88(+10.25%) |
Mar 15, 2016 | 8.781 | 8.818 | 8.391 | 8.614 | 39,165,212 | -0.65(-7.02%) |
Mar 14, 2016 | 8.799 | 9.422 | 8.710 | 9.264 | 43,041,308 | +0.39(+4.40%) |
Mar 11, 2016 | 9.152 | 9.180 | 8.744 | 8.874 | 44,053,212 | -0.05(-0.52%) |
Mar 10, 2016 | 8.233 | 8.967 | 8.130 | 8.920 | 59,999,048 | +0.42(+4.92%) |
Mar 09, 2016 | 8.279 | 8.576 | 7.870 | 8.502 | 52,857,416 | +0.46(+5.66%) |
Mar 08, 2016 | 8.706 | 8.753 | 7.954 | 8.047 | 62,894,912 | -1.12(-12.17%) |
Mar 07, 2016 | 9.078 | 9.478 | 8.837 | 9.162 | 68,581,392 | +0.11(+1.23%) |
Mar 04, 2016 | 8.660 | 9.106 | 8.521 | 9.050 | 112,905,400 | +0.59(+6.92%) |
Mar 03, 2016 | 8.047 | 8.549 | 7.861 | 8.465 | 71,820,416 | +0.13(+1.56%) |
Mar 02, 2016 | 7.266 | 8.381 | 7.238 | 8.335 | 91,316,664 | +1.12(+15.59%) |
Mar 01, 2016 | 7.285 | 7.322 | 6.746 | 7.210 | 58,377,820 | +0.12(+1.70%) |
Feb 29, 2016 | 7.145 | 7.285 | 6.979 | 7.090 | 52,853,508 | +0.19(+2.69%) |
Feb 26, 2016 | 7.155 | 7.243 | 6.792 | 6.904 | 52,054,920 | +0.29(+4.35%) |
Feb 25, 2016 | 6.634 | 6.820 | 6.309 | 6.616 | 38,126,040 | -0.07(-1.11%) |
Feb 24, 2016 | 6.263 | 6.746 | 6.086 | 6.690 | 61,484,940 | -0.04(-0.55%) |
Feb 23, 2016 | 7.015 | 7.192 | 6.644 | 6.727 | 63,535,460 | -0.64(-8.70%) |
Feb 22, 2016 | 6.755 | 7.406 | 6.430 | 7.368 | 80,954,424 | +0.94(+14.60%) |
Feb 19, 2016 | 6.486 | 6.662 | 6.272 | 6.430 | 41,867,748 | -0.21(-3.22%) |
Feb 18, 2016 | 6.876 | 6.895 | 6.179 | 6.644 | 64,272,712 | -0.01(-0.14%) |
Feb 17, 2016 | 6.161 | 7.062 | 6.133 | 6.653 | 111,730,608 | +0.73(+12.40%) |
Feb 16, 2016 | 5.408 | 5.924 | 5.389 | 5.919 | 82,910,968 | +0.78(+15.19%) |
Feb 12, 2016 | 4.757 | 5.138 | 5.138 | 5.138 | 48,006,160 | +0.59(+13.09%) |
Feb 11, 2016 | 4.469 | 4.720 | 4.321 | 4.544 | 40,951,972 | -0.08(-1.81%) |
Feb 10, 2016 | 4.599 | 4.767 | 4.442 | 4.627 | 36,352,812 | -0.02(-0.40%) |
Feb 09, 2016 | 4.757 | 4.999 | 4.618 | 4.646 | 48,117,216 | -0.25(-5.12%) |
Feb 08, 2016 | 5.073 | 5.510 | 4.804 | 4.897 | 69,844,664 | -0.38(-7.22%) |
Feb 05, 2016 | 5.176 | 5.557 | 5.064 | 5.278 | 77,259,464 | -0.04(-0.70%) |
Feb 04, 2016 | 4.739 | 5.594 | 4.730 | 5.315 | 125,162,256 | +0.81(+17.94%) |
Feb 03, 2016 | 4.116 | 4.507 | 4.051 | 4.507 | 47,622,520 | +0.46(+11.49%) |
Feb 02, 2016 | 4.274 | 4.321 | 3.958 | 4.042 | 34,051,164 | -0.36(-8.23%) |