Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.432 | 3.450 | 3.415 | 3.432 | 28,284,588 | -0.01(-0.25%) |
Mar 30, 2016 | 3.424 | 3.441 | 3.398 | 3.441 | 32,833,984 | +0.02(+0.64%) |
Mar 29, 2016 | 3.398 | 3.432 | 3.389 | 3.419 | 25,955,706 | +0.02(+0.64%) |
Mar 28, 2016 | 3.372 | 3.424 | 3.363 | 3.398 | 19,353,948 | +0.03(+1.03%) |
Mar 24, 2016 | 3.354 | 3.363 | 3.363 | 3.363 | 24,584,538 | +0.01(+0.26%) |
Mar 23, 2016 | 3.406 | 3.406 | 3.341 | 3.354 | 30,682,546 | -0.05(-1.53%) |
Mar 22, 2016 | 3.380 | 3.415 | 3.372 | 3.406 | 38,120,740 | +0.01(+0.26%) |
Mar 21, 2016 | 3.415 | 3.450 | 3.380 | 3.398 | 33,395,384 | -0.03(-1.01%) |
Mar 18, 2016 | 3.441 | 3.450 | 3.398 | 3.432 | 36,930,412 | +0.01(+0.25%) |
Mar 17, 2016 | 3.415 | 3.450 | 3.402 | 3.424 | 27,302,706 | -0.01(-0.25%) |
Mar 16, 2016 | 3.363 | 3.432 | 3.358 | 3.432 | 34,384,664 | +0.04(+1.28%) |
Mar 15, 2016 | 3.380 | 3.406 | 3.354 | 3.389 | 24,487,096 | -0.02(-0.51%) |
Mar 14, 2016 | 3.380 | 3.424 | 3.363 | 3.406 | 38,703,320 | +0.01(+0.26%) |
Mar 11, 2016 | 3.389 | 3.413 | 3.372 | 3.398 | 61,709,924 | +0.03(+0.77%) |
Mar 10, 2016 | 3.441 | 3.450 | 3.328 | 3.372 | 54,600,588 | -0.06(-1.77%) |
Mar 09, 2016 | 3.389 | 3.450 | 3.380 | 3.432 | 33,718,544 | +0.07(+1.94%) |
Mar 08, 2016 | 3.363 | 3.406 | 3.354 | 3.367 | 42,035,416 | -0.02(-0.64%) |
Mar 07, 2016 | 3.372 | 3.450 | 3.358 | 3.389 | 58,701,776 | -0.01(-0.26%) |
Mar 04, 2016 | 3.380 | 3.406 | 3.363 | 3.398 | 40,117,056 | +0.03(+1.03%) |
Mar 03, 2016 | 3.328 | 3.389 | 3.319 | 3.363 | 32,115,170 | +0.05(+1.44%) |
Mar 02, 2016 | 3.285 | 3.319 | 3.254 | 3.315 | 46,137,920 | +0.05(+1.46%) |
Mar 01, 2016 | 3.250 | 3.289 | 3.232 | 3.267 | 54,757,944 | +0.03(+1.08%) |
Feb 29, 2016 | 3.198 | 3.259 | 3.198 | 3.232 | 60,175,324 | +0.03(+0.81%) |
Feb 26, 2016 | 3.224 | 3.246 | 3.189 | 3.206 | 47,670,240 | +0.00(+0.00%) |
Feb 25, 2016 | 3.137 | 3.224 | 3.137 | 3.206 | 35,910,812 | +0.08(+2.50%) |
Feb 24, 2016 | 3.102 | 3.163 | 3.076 | 3.128 | 47,265,976 | -0.01(-0.28%) |
Feb 23, 2016 | 3.189 | 3.215 | 3.132 | 3.137 | 41,547,016 | -0.08(-2.43%) |
Feb 22, 2016 | 3.180 | 3.232 | 3.172 | 3.215 | 44,723,780 | +0.07(+2.21%) |
Feb 19, 2016 | 3.085 | 3.167 | 3.076 | 3.146 | 44,340,476 | +0.03(+1.12%) |
Feb 18, 2016 | 3.102 | 3.120 | 3.076 | 3.111 | 36,813,908 | +0.01(+0.42%) |
Feb 17, 2016 | 3.050 | 3.120 | 3.041 | 3.098 | 41,591,820 | +0.07(+2.15%) |
Feb 16, 2016 | 3.033 | 3.041 | 2.972 | 3.033 | 40,951,784 | +0.03(+0.87%) |
Feb 12, 2016 | 2.980 | 3.007 | 3.007 | 3.007 | 36,164,280 | +0.07(+2.37%) |
Feb 11, 2016 | 2.902 | 2.972 | 2.888 | 2.937 | 40,535,176 | -0.02(-0.59%) |
Feb 10, 2016 | 2.946 | 2.998 | 2.920 | 2.954 | 42,677,576 | +0.04(+1.49%) |
Feb 09, 2016 | 2.902 | 2.954 | 2.876 | 2.911 | 47,788,232 | -0.01(-0.30%) |
Feb 08, 2016 | 2.920 | 2.946 | 2.859 | 2.920 | 54,821,888 | -0.05(-1.75%) |
Feb 05, 2016 | 3.050 | 3.059 | 2.954 | 2.972 | 59,924,720 | -0.08(-2.56%) |
Feb 04, 2016 | 3.033 | 3.089 | 3.015 | 3.050 | 36,564,876 | +0.01(+0.29%) |
Feb 03, 2016 | 3.120 | 3.128 | 3.015 | 3.041 | 64,686,368 | -0.06(-1.96%) |
Feb 02, 2016 | 3.163 | 3.185 | 3.093 | 3.102 | 72,712,232 | -0.13(-4.03%) |
Feb 01, 2016 | 3.206 | 3.250 | 3.163 | 3.232 | 40,766,900 | +0.02(+0.54%) |
Jan 29, 2016 | 3.189 | 3.241 | 3.176 | 3.215 | 33,600,076 | +0.05(+1.65%) |
Jan 28, 2016 | 3.180 | 3.206 | 3.120 | 3.163 | 35,889,648 | +0.01(+0.28%) |
Jan 27, 2016 | 3.215 | 3.254 | 3.154 | 3.154 | 33,229,304 | -0.09(-2.68%) |
Jan 26, 2016 | 3.198 | 3.241 | 3.180 | 3.241 | 27,942,998 | +0.07(+2.19%) |
Jan 25, 2016 | 3.232 | 3.241 | 3.163 | 3.172 | 37,242,416 | -0.07(-2.14%) |
Jan 22, 2016 | 3.232 | 3.272 | 3.224 | 3.241 | 26,624,430 | +0.06(+1.91%) |
Jan 21, 2016 | 3.137 | 3.232 | 3.111 | 3.180 | 55,963,976 | +0.05(+1.67%) |
Jan 20, 2016 | 3.128 | 3.154 | 2.998 | 3.128 | 62,595,248 | -0.05(-1.64%) |
Jan 19, 2016 | 3.172 | 3.198 | 3.128 | 3.180 | 36,487,396 | +0.03(+0.83%) |
Jan 15, 2016 | 3.146 | 3.154 | 3.154 | 3.154 | 59,679,596 | -0.08(-2.42%) |
Jan 14, 2016 | 3.224 | 3.276 | 3.154 | 3.232 | 44,216,324 | +0.01(+0.27%) |
Jan 13, 2016 | 3.302 | 3.319 | 3.190 | 3.224 | 38,996,772 | -0.07(-2.11%) |
Jan 12, 2016 | 3.345 | 3.354 | 3.267 | 3.293 | 33,313,266 | -0.03(-0.79%) |
Jan 11, 2016 | 3.328 | 3.337 | 3.267 | 3.319 | 39,757,208 | +0.01(+0.26%) |
Jan 08, 2016 | 3.337 | 3.363 | 3.293 | 3.311 | 34,079,200 | -0.03(-0.78%) |
Jan 07, 2016 | 3.328 | 3.372 | 3.319 | 3.337 | 38,201,072 | -0.04(-1.29%) |
Jan 06, 2016 | 3.389 | 3.424 | 3.363 | 3.380 | 37,475,980 | -0.01(-0.38%) |
Jan 05, 2016 | 3.450 | 3.467 | 3.389 | 3.393 | 40,261,692 | -0.04(-1.14%) |