Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.449 | 3.467 | 3.432 | 3.449 | 28,147,302 | -0.01(-0.25%) |
Mar 30, 2016 | 3.440 | 3.458 | 3.414 | 3.458 | 32,674,618 | +0.02(+0.64%) |
Mar 29, 2016 | 3.414 | 3.449 | 3.405 | 3.436 | 25,829,724 | +0.02(+0.64%) |
Mar 28, 2016 | 3.388 | 3.440 | 3.379 | 3.414 | 19,260,010 | +0.03(+1.03%) |
Mar 24, 2016 | 3.370 | 3.379 | 3.379 | 3.379 | 24,465,212 | +0.01(+0.26%) |
Mar 23, 2016 | 3.423 | 3.423 | 3.357 | 3.370 | 30,533,622 | -0.05(-1.53%) |
Mar 22, 2016 | 3.397 | 3.432 | 3.388 | 3.423 | 37,935,716 | +0.01(+0.26%) |
Mar 21, 2016 | 3.432 | 3.467 | 3.397 | 3.414 | 33,233,294 | -0.03(-1.01%) |
Mar 18, 2016 | 3.458 | 3.467 | 3.414 | 3.449 | 36,751,160 | +0.01(+0.25%) |
Mar 17, 2016 | 3.432 | 3.467 | 3.419 | 3.440 | 27,170,188 | -0.01(-0.25%) |
Mar 16, 2016 | 3.379 | 3.449 | 3.375 | 3.449 | 34,217,772 | +0.04(+1.28%) |
Mar 15, 2016 | 3.397 | 3.423 | 3.370 | 3.405 | 24,368,244 | -0.02(-0.51%) |
Mar 14, 2016 | 3.397 | 3.440 | 3.379 | 3.423 | 38,515,468 | +0.01(+0.26%) |
Mar 11, 2016 | 3.405 | 3.429 | 3.388 | 3.414 | 61,410,404 | +0.03(+0.77%) |
Mar 10, 2016 | 3.458 | 3.467 | 3.344 | 3.388 | 54,335,572 | -0.06(-1.77%) |
Mar 09, 2016 | 3.405 | 3.467 | 3.397 | 3.449 | 33,554,884 | +0.07(+1.94%) |
Mar 08, 2016 | 3.379 | 3.423 | 3.370 | 3.384 | 41,831,388 | -0.02(-0.64%) |
Mar 07, 2016 | 3.388 | 3.467 | 3.375 | 3.405 | 58,416,856 | -0.01(-0.26%) |
Mar 04, 2016 | 3.397 | 3.423 | 3.379 | 3.414 | 39,922,340 | +0.03(+1.03%) |
Mar 03, 2016 | 3.344 | 3.405 | 3.336 | 3.379 | 31,959,294 | +0.05(+1.44%) |
Mar 02, 2016 | 3.301 | 3.336 | 3.270 | 3.331 | 45,913,980 | +0.05(+1.46%) |
Mar 01, 2016 | 3.266 | 3.305 | 3.248 | 3.283 | 54,492,164 | +0.03(+1.08%) |
Feb 29, 2016 | 3.213 | 3.274 | 3.213 | 3.248 | 59,883,252 | +0.03(+0.81%) |
Feb 26, 2016 | 3.240 | 3.261 | 3.205 | 3.222 | 47,438,864 | +0.00(+0.00%) |
Feb 25, 2016 | 3.152 | 3.240 | 3.152 | 3.222 | 35,736,512 | +0.08(+2.50%) |
Feb 24, 2016 | 3.117 | 3.178 | 3.091 | 3.143 | 47,036,564 | -0.01(-0.28%) |
Feb 23, 2016 | 3.205 | 3.231 | 3.148 | 3.152 | 41,345,360 | -0.08(-2.43%) |
Feb 22, 2016 | 3.196 | 3.248 | 3.187 | 3.231 | 44,506,704 | +0.07(+2.21%) |
Feb 19, 2016 | 3.100 | 3.183 | 3.091 | 3.161 | 44,125,260 | +0.03(+1.12%) |
Feb 18, 2016 | 3.117 | 3.135 | 3.091 | 3.126 | 36,635,224 | +0.01(+0.42%) |
Feb 17, 2016 | 3.065 | 3.135 | 3.056 | 3.113 | 41,389,944 | +0.07(+2.15%) |
Feb 16, 2016 | 3.047 | 3.056 | 2.986 | 3.047 | 40,753,016 | +0.03(+0.87%) |
Feb 12, 2016 | 2.995 | 3.021 | 3.021 | 3.021 | 35,988,748 | +0.07(+2.37%) |
Feb 11, 2016 | 2.916 | 2.986 | 2.902 | 2.951 | 40,338,432 | -0.02(-0.59%) |
Feb 10, 2016 | 2.960 | 3.012 | 2.934 | 2.969 | 42,470,432 | +0.04(+1.49%) |
Feb 09, 2016 | 2.916 | 2.969 | 2.890 | 2.925 | 47,556,280 | -0.01(-0.30%) |
Feb 08, 2016 | 2.934 | 2.960 | 2.873 | 2.934 | 54,555,796 | -0.05(-1.75%) |
Feb 05, 2016 | 3.065 | 3.074 | 2.969 | 2.986 | 59,633,864 | -0.08(-2.56%) |
Feb 04, 2016 | 3.047 | 3.104 | 3.030 | 3.065 | 36,387,404 | +0.01(+0.29%) |
Feb 03, 2016 | 3.135 | 3.143 | 3.030 | 3.056 | 64,372,400 | -0.06(-1.96%) |
Feb 02, 2016 | 3.178 | 3.200 | 3.109 | 3.117 | 72,359,312 | -0.13(-4.03%) |
Feb 01, 2016 | 3.222 | 3.266 | 3.178 | 3.248 | 40,569,028 | +0.02(+0.54%) |
Jan 29, 2016 | 3.205 | 3.257 | 3.192 | 3.231 | 33,436,994 | +0.05(+1.65%) |
Jan 28, 2016 | 3.196 | 3.222 | 3.135 | 3.178 | 35,715,452 | +0.01(+0.28%) |
Jan 27, 2016 | 3.231 | 3.270 | 3.170 | 3.170 | 33,068,018 | -0.09(-2.68%) |
Jan 26, 2016 | 3.213 | 3.257 | 3.196 | 3.257 | 27,807,370 | +0.07(+2.19%) |
Jan 25, 2016 | 3.248 | 3.257 | 3.178 | 3.187 | 37,061,652 | -0.07(-2.14%) |
Jan 22, 2016 | 3.248 | 3.288 | 3.240 | 3.257 | 26,495,202 | +0.06(+1.91%) |
Jan 21, 2016 | 3.152 | 3.248 | 3.126 | 3.196 | 55,692,340 | +0.05(+1.67%) |
Jan 20, 2016 | 3.143 | 3.170 | 3.012 | 3.143 | 62,291,428 | -0.05(-1.64%) |
Jan 19, 2016 | 3.187 | 3.213 | 3.143 | 3.196 | 36,310,300 | +0.03(+0.83%) |
Jan 15, 2016 | 3.161 | 3.170 | 3.170 | 3.170 | 59,389,928 | -0.08(-2.42%) |
Jan 14, 2016 | 3.240 | 3.292 | 3.170 | 3.248 | 44,001,712 | +0.01(+0.27%) |
Jan 13, 2016 | 3.318 | 3.336 | 3.205 | 3.240 | 38,807,492 | -0.07(-2.11%) |
Jan 12, 2016 | 3.362 | 3.370 | 3.283 | 3.309 | 33,151,574 | -0.03(-0.79%) |
Jan 11, 2016 | 3.344 | 3.353 | 3.283 | 3.336 | 39,564,236 | +0.01(+0.26%) |
Jan 08, 2016 | 3.353 | 3.379 | 3.309 | 3.327 | 33,913,788 | -0.03(-0.78%) |
Jan 07, 2016 | 3.344 | 3.388 | 3.336 | 3.353 | 38,015,656 | -0.04(-1.29%) |
Jan 06, 2016 | 3.405 | 3.440 | 3.379 | 3.397 | 37,294,084 | -0.01(-0.38%) |
Jan 05, 2016 | 3.467 | 3.484 | 3.405 | 3.410 | 40,066,272 | -0.04(-1.14%) |