Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.398 | 3.441 | 3.380 | 3.432 | 45,146,944 | +0.03(+0.77%) |
Apr 28, 2016 | 3.493 | 3.519 | 3.406 | 3.406 | 62,648,740 | -0.05(-1.51%) |
Apr 27, 2016 | 3.458 | 3.484 | 3.441 | 3.458 | 34,842,928 | +0.01(+0.25%) |
Apr 26, 2016 | 3.450 | 3.480 | 3.441 | 3.450 | 21,555,872 | +0.00(+0.00%) |
Apr 25, 2016 | 3.432 | 3.458 | 3.415 | 3.450 | 27,373,914 | +0.01(+0.25%) |
Apr 22, 2016 | 3.432 | 3.484 | 3.432 | 3.441 | 65,821,364 | +0.02(+0.51%) |
Apr 21, 2016 | 3.432 | 3.450 | 3.406 | 3.424 | 46,455,196 | +0.01(+0.25%) |
Apr 20, 2016 | 3.415 | 3.450 | 3.406 | 3.415 | 38,968,196 | +0.00(+0.13%) |
Apr 19, 2016 | 3.345 | 3.415 | 3.337 | 3.411 | 68,860,776 | +0.07(+1.95%) |
Apr 18, 2016 | 3.380 | 3.415 | 3.319 | 3.345 | 71,288,072 | -0.04(-1.28%) |
Apr 15, 2016 | 3.406 | 3.415 | 3.372 | 3.389 | 30,293,258 | +0.01(+0.26%) |
Apr 14, 2016 | 3.398 | 3.424 | 3.372 | 3.380 | 43,575,192 | -0.03(-0.77%) |
Apr 13, 2016 | 3.363 | 3.424 | 3.354 | 3.406 | 67,354,104 | +0.05(+1.55%) |
Apr 12, 2016 | 3.311 | 3.380 | 3.302 | 3.354 | 59,091,820 | +0.04(+1.31%) |
Apr 11, 2016 | 3.328 | 3.363 | 3.311 | 3.311 | 70,318,504 | -0.03(-1.04%) |
Apr 08, 2016 | 3.345 | 3.363 | 3.293 | 3.345 | 64,673,796 | +0.03(+0.79%) |
Apr 07, 2016 | 3.415 | 3.424 | 3.293 | 3.319 | 87,826,792 | -0.09(-2.68%) |
Apr 06, 2016 | 3.363 | 3.415 | 3.354 | 3.411 | 47,755,496 | +0.05(+1.42%) |
Apr 05, 2016 | 3.372 | 3.380 | 3.328 | 3.363 | 50,824,808 | -0.03(-0.77%) |
Apr 04, 2016 | 3.432 | 3.441 | 3.390 | 3.389 | 24,550,170 | -0.05(-1.52%) |
Apr 01, 2016 | 3.432 | 3.476 | 3.415 | 3.441 | 65,586,780 | +0.01(+0.25%) |
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%) |