Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.414 | 3.458 | 3.397 | 3.449 | 44,927,812 | +0.03(+0.77%) |
Apr 28, 2016 | 3.510 | 3.536 | 3.423 | 3.423 | 62,344,660 | -0.05(-1.51%) |
Apr 27, 2016 | 3.475 | 3.501 | 3.458 | 3.475 | 34,673,808 | +0.01(+0.25%) |
Apr 26, 2016 | 3.467 | 3.497 | 3.458 | 3.467 | 21,451,246 | +0.00(+0.00%) |
Apr 25, 2016 | 3.449 | 3.475 | 3.432 | 3.467 | 27,241,050 | +0.01(+0.25%) |
Apr 22, 2016 | 3.449 | 3.501 | 3.449 | 3.458 | 65,501,884 | +0.02(+0.51%) |
Apr 21, 2016 | 3.449 | 3.467 | 3.423 | 3.440 | 46,229,716 | +0.01(+0.25%) |
Apr 20, 2016 | 3.432 | 3.467 | 3.423 | 3.432 | 38,779,056 | +0.00(+0.13%) |
Apr 19, 2016 | 3.362 | 3.432 | 3.353 | 3.427 | 68,526,544 | +0.07(+1.95%) |
Apr 18, 2016 | 3.397 | 3.432 | 3.336 | 3.362 | 70,942,064 | -0.04(-1.28%) |
Apr 15, 2016 | 3.423 | 3.432 | 3.388 | 3.405 | 30,146,224 | +0.01(+0.26%) |
Apr 14, 2016 | 3.414 | 3.440 | 3.388 | 3.397 | 43,363,688 | -0.03(-0.77%) |
Apr 13, 2016 | 3.379 | 3.440 | 3.370 | 3.423 | 67,027,192 | +0.05(+1.55%) |
Apr 12, 2016 | 3.327 | 3.397 | 3.318 | 3.370 | 58,805,004 | +0.04(+1.31%) |
Apr 11, 2016 | 3.344 | 3.379 | 3.327 | 3.327 | 69,977,200 | -0.03(-1.04%) |
Apr 08, 2016 | 3.362 | 3.379 | 3.309 | 3.362 | 64,359,888 | +0.03(+0.79%) |
Apr 07, 2016 | 3.432 | 3.440 | 3.309 | 3.336 | 87,400,512 | -0.09(-2.68%) |
Apr 06, 2016 | 3.379 | 3.432 | 3.370 | 3.427 | 47,523,708 | +0.05(+1.42%) |
Apr 05, 2016 | 3.388 | 3.397 | 3.344 | 3.379 | 50,578,120 | -0.03(-0.77%) |
Apr 04, 2016 | 3.449 | 3.458 | 3.406 | 3.405 | 24,431,012 | -0.05(-1.52%) |
Apr 01, 2016 | 3.449 | 3.493 | 3.432 | 3.458 | 65,268,444 | +0.01(+0.25%) |
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%) |