Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.444 | 3.488 | 3.426 | 3.479 | 44,539,800 | +0.03(+0.77%) |
Apr 28, 2016 | 3.541 | 3.567 | 3.453 | 3.453 | 61,806,228 | -0.05(-1.51%) |
Apr 27, 2016 | 3.506 | 3.532 | 3.488 | 3.506 | 34,374,352 | +0.01(+0.25%) |
Apr 26, 2016 | 3.497 | 3.528 | 3.488 | 3.497 | 21,265,984 | +0.00(+0.00%) |
Apr 25, 2016 | 3.479 | 3.506 | 3.462 | 3.497 | 27,005,786 | +0.01(+0.25%) |
Apr 22, 2016 | 3.479 | 3.532 | 3.479 | 3.488 | 64,936,188 | +0.02(+0.51%) |
Apr 21, 2016 | 3.479 | 3.497 | 3.453 | 3.470 | 45,830,460 | +0.01(+0.25%) |
Apr 20, 2016 | 3.462 | 3.497 | 3.453 | 3.462 | 38,444,148 | +0.00(+0.13%) |
Apr 19, 2016 | 3.391 | 3.462 | 3.382 | 3.457 | 67,934,720 | +0.07(+1.95%) |
Apr 18, 2016 | 3.426 | 3.462 | 3.365 | 3.391 | 70,329,384 | -0.04(-1.28%) |
Apr 15, 2016 | 3.453 | 3.462 | 3.417 | 3.435 | 29,885,870 | +0.01(+0.26%) |
Apr 14, 2016 | 3.444 | 3.470 | 3.417 | 3.426 | 42,989,184 | -0.03(-0.77%) |
Apr 13, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 66,448,320 | +0.05(+1.55%) |
Apr 12, 2016 | 3.356 | 3.426 | 3.347 | 3.400 | 58,297,144 | +0.04(+1.31%) |
Apr 11, 2016 | 3.373 | 3.409 | 3.356 | 3.356 | 69,372,848 | -0.04(-1.04%) |
Apr 08, 2016 | 3.391 | 3.409 | 3.338 | 3.391 | 63,804,052 | +0.03(+0.79%) |
Apr 07, 2016 | 3.462 | 3.470 | 3.338 | 3.365 | 86,645,688 | -0.09(-2.68%) |
Apr 06, 2016 | 3.409 | 3.462 | 3.400 | 3.457 | 47,113,276 | +0.05(+1.42%) |
Apr 05, 2016 | 3.417 | 3.426 | 3.373 | 3.409 | 50,141,308 | -0.03(-0.77%) |
Apr 04, 2016 | 3.479 | 3.488 | 3.436 | 3.435 | 24,220,016 | -0.05(-1.51%) |
Apr 01, 2016 | 3.479 | 3.523 | 3.462 | 3.488 | 64,704,760 | +0.01(+0.25%) |
Mar 31, 2016 | 3.479 | 3.497 | 3.462 | 3.479 | 27,904,212 | -0.01(-0.25%) |
Mar 30, 2016 | 3.470 | 3.488 | 3.444 | 3.488 | 32,392,428 | +0.02(+0.64%) |
Mar 29, 2016 | 3.444 | 3.479 | 3.435 | 3.466 | 25,606,650 | +0.02(+0.64%) |
Mar 28, 2016 | 3.417 | 3.470 | 3.409 | 3.444 | 19,093,674 | +0.04(+1.03%) |
Mar 24, 2016 | 3.400 | 3.409 | 3.409 | 3.409 | 24,253,922 | +0.01(+0.26%) |
Mar 23, 2016 | 3.453 | 3.453 | 3.387 | 3.400 | 30,269,922 | -0.05(-1.53%) |
Mar 22, 2016 | 3.426 | 3.462 | 3.417 | 3.453 | 37,608,088 | +0.01(+0.26%) |
Mar 21, 2016 | 3.462 | 3.497 | 3.426 | 3.444 | 32,946,278 | -0.04(-1.01%) |
Mar 18, 2016 | 3.488 | 3.497 | 3.444 | 3.479 | 36,433,764 | +0.01(+0.25%) |
Mar 17, 2016 | 3.462 | 3.497 | 3.448 | 3.470 | 26,935,536 | -0.01(-0.25%) |
Mar 16, 2016 | 3.409 | 3.479 | 3.404 | 3.479 | 33,922,252 | +0.04(+1.28%) |
Mar 15, 2016 | 3.426 | 3.453 | 3.400 | 3.435 | 24,157,790 | -0.02(-0.51%) |
Mar 14, 2016 | 3.426 | 3.470 | 3.409 | 3.453 | 38,182,832 | +0.01(+0.26%) |
Mar 11, 2016 | 3.435 | 3.459 | 3.417 | 3.444 | 60,880,040 | +0.03(+0.77%) |
Mar 10, 2016 | 3.488 | 3.497 | 3.373 | 3.417 | 53,866,312 | -0.06(-1.77%) |
Mar 09, 2016 | 3.435 | 3.497 | 3.426 | 3.479 | 33,265,092 | +0.07(+1.94%) |
Mar 08, 2016 | 3.409 | 3.453 | 3.400 | 3.413 | 41,470,120 | -0.02(-0.64%) |
Mar 07, 2016 | 3.417 | 3.497 | 3.404 | 3.435 | 57,912,344 | -0.01(-0.26%) |
Mar 04, 2016 | 3.426 | 3.453 | 3.409 | 3.444 | 39,577,556 | +0.04(+1.03%) |
Mar 03, 2016 | 3.373 | 3.435 | 3.365 | 3.409 | 31,683,280 | +0.05(+1.44%) |
Mar 02, 2016 | 3.329 | 3.365 | 3.299 | 3.360 | 45,517,448 | +0.05(+1.46%) |
Mar 01, 2016 | 3.294 | 3.334 | 3.277 | 3.312 | 54,021,548 | +0.04(+1.08%) |
Feb 29, 2016 | 3.241 | 3.303 | 3.241 | 3.277 | 59,366,080 | +0.03(+0.81%) |
Feb 26, 2016 | 3.268 | 3.290 | 3.233 | 3.250 | 47,029,164 | +0.00(+0.00%) |
Feb 25, 2016 | 3.180 | 3.268 | 3.180 | 3.250 | 35,427,876 | +0.08(+2.50%) |
Feb 24, 2016 | 3.144 | 3.206 | 3.118 | 3.171 | 46,630,336 | -0.01(-0.28%) |
Feb 23, 2016 | 3.233 | 3.259 | 3.175 | 3.180 | 40,988,284 | -0.08(-2.43%) |
Feb 22, 2016 | 3.224 | 3.277 | 3.215 | 3.259 | 44,122,328 | +0.07(+2.21%) |
Feb 19, 2016 | 3.127 | 3.210 | 3.118 | 3.188 | 43,744,176 | +0.04(+1.12%) |
Feb 18, 2016 | 3.144 | 3.162 | 3.118 | 3.153 | 36,318,828 | +0.01(+0.42%) |
Feb 17, 2016 | 3.092 | 3.162 | 3.083 | 3.140 | 41,032,484 | +0.07(+2.15%) |
Feb 16, 2016 | 3.074 | 3.083 | 3.012 | 3.074 | 40,401,060 | +0.03(+0.87%) |
Feb 12, 2016 | 3.021 | 3.048 | 3.048 | 3.048 | 35,677,936 | +0.07(+2.37%) |
Feb 11, 2016 | 2.942 | 3.012 | 2.927 | 2.977 | 39,990,052 | -0.02(-0.59%) |
Feb 10, 2016 | 2.986 | 3.039 | 2.959 | 2.995 | 42,103,644 | +0.04(+1.49%) |
Feb 09, 2016 | 2.942 | 2.995 | 2.915 | 2.951 | 47,145,568 | -0.01(-0.30%) |
Feb 08, 2016 | 2.959 | 2.986 | 2.898 | 2.959 | 54,084,632 | -0.05(-1.75%) |
Feb 05, 2016 | 3.092 | 3.100 | 2.995 | 3.012 | 59,118,844 | -0.08(-2.56%) |
Feb 04, 2016 | 3.074 | 3.131 | 3.056 | 3.092 | 36,073,148 | +0.01(+0.29%) |
Feb 03, 2016 | 3.162 | 3.171 | 3.056 | 3.083 | 63,816,456 | -0.06(-1.96%) |
Feb 02, 2016 | 3.206 | 3.228 | 3.136 | 3.144 | 71,734,384 | -0.13(-4.03%) |