Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.366 | 3.397 | 3.321 | 3.328 | 5,887,103 | -0.07(-2.02%) |
Mar 30, 2016 | 3.435 | 3.473 | 3.389 | 3.397 | 5,582,086 | -0.02(-0.45%) |
Mar 29, 2016 | 3.374 | 3.420 | 3.351 | 3.412 | 7,087,382 | +0.01(+0.22%) |
Mar 28, 2016 | 3.427 | 3.427 | 3.389 | 3.405 | 2,400,284 | +0.03(+0.91%) |
Mar 24, 2016 | 3.366 | 3.374 | 3.374 | 3.374 | 15,013,972 | -0.05(-1.56%) |
Mar 23, 2016 | 3.496 | 3.504 | 3.427 | 3.427 | 4,540,217 | -0.11(-3.23%) |
Mar 22, 2016 | 3.519 | 3.565 | 3.504 | 3.542 | 8,193,155 | -0.05(-1.49%) |
Mar 21, 2016 | 3.634 | 3.656 | 3.584 | 3.595 | 9,307,855 | -0.06(-1.67%) |
Mar 18, 2016 | 3.687 | 3.710 | 3.622 | 3.656 | 11,797,188 | +0.02(+0.42%) |
Mar 17, 2016 | 3.603 | 3.656 | 3.550 | 3.641 | 5,883,086 | +0.05(+1.27%) |
Mar 16, 2016 | 3.527 | 3.603 | 3.519 | 3.595 | 6,464,180 | -0.04(-1.05%) |
Mar 15, 2016 | 3.656 | 3.679 | 3.611 | 3.634 | 11,789,200 | -0.15(-4.03%) |
Mar 14, 2016 | 3.801 | 3.809 | 3.756 | 3.786 | 8,845,989 | +0.02(+0.61%) |
Mar 11, 2016 | 3.695 | 3.771 | 3.664 | 3.763 | 15,477,030 | +0.24(+6.71%) |
Mar 10, 2016 | 3.580 | 3.664 | 3.466 | 3.527 | 15,373,686 | +0.10(+2.90%) |
Mar 09, 2016 | 3.466 | 3.473 | 3.389 | 3.427 | 5,747,280 | -0.02(-0.66%) |
Mar 08, 2016 | 3.496 | 3.511 | 3.435 | 3.450 | 9,298,577 | +0.02(+0.67%) |
Mar 07, 2016 | 3.397 | 3.443 | 3.374 | 3.427 | 5,847,219 | -0.01(-0.22%) |
Mar 04, 2016 | 3.420 | 3.443 | 3.389 | 3.435 | 7,785,944 | +0.04(+1.12%) |
Mar 03, 2016 | 3.343 | 3.397 | 3.313 | 3.397 | 4,625,115 | +0.05(+1.60%) |
Mar 02, 2016 | 3.244 | 3.343 | 3.237 | 3.343 | 14,817,849 | +0.17(+5.29%) |
Mar 01, 2016 | 3.084 | 3.183 | 3.069 | 3.175 | 7,345,686 | +0.13(+4.26%) |
Feb 29, 2016 | 3.061 | 3.092 | 3.038 | 3.046 | 4,385,061 | +0.02(+0.50%) |
Feb 26, 2016 | 3.053 | 3.061 | 3.015 | 3.030 | 5,502,048 | +0.08(+2.85%) |
Feb 25, 2016 | 2.954 | 2.969 | 2.924 | 2.946 | 5,342,887 | +0.05(+1.58%) |
Feb 24, 2016 | 2.893 | 2.924 | 2.855 | 2.901 | 8,602,650 | -0.10(-3.31%) |
Feb 23, 2016 | 3.069 | 3.080 | 2.992 | 3.000 | 8,912,566 | -0.07(-2.24%) |
Feb 22, 2016 | 3.023 | 3.076 | 3.015 | 3.069 | 4,241,400 | +0.12(+4.15%) |
Feb 19, 2016 | 2.931 | 2.977 | 2.893 | 2.946 | 8,658,391 | -0.07(-2.28%) |
Feb 18, 2016 | 3.137 | 3.137 | 3.008 | 3.015 | 6,786,728 | -0.17(-5.28%) |
Feb 17, 2016 | 3.114 | 3.191 | 3.107 | 3.183 | 9,050,117 | +0.14(+4.51%) |
Feb 16, 2016 | 3.069 | 3.075 | 3.000 | 3.046 | 4,379,724 | +0.08(+2.84%) |
Feb 12, 2016 | 2.916 | 2.962 | 2.962 | 2.962 | 6,233,376 | +0.11(+3.74%) |
Feb 11, 2016 | 2.885 | 2.901 | 2.817 | 2.855 | 7,702,450 | -0.14(-4.59%) |
Feb 10, 2016 | 3.008 | 3.068 | 2.954 | 2.992 | 7,585,746 | +0.08(+2.62%) |
Feb 09, 2016 | 2.863 | 2.946 | 2.847 | 2.916 | 10,879,471 | -0.06(-2.05%) |
Feb 08, 2016 | 3.023 | 3.030 | 2.939 | 2.977 | 9,969,040 | -0.17(-5.34%) |
Feb 05, 2016 | 3.175 | 3.200 | 3.130 | 3.145 | 7,036,057 | +0.04(+1.23%) |
Feb 04, 2016 | 2.985 | 3.130 | 2.985 | 3.107 | 6,582,583 | +0.16(+5.44%) |
Feb 03, 2016 | 2.939 | 2.954 | 2.821 | 2.946 | 11,018,999 | +0.01(+0.26%) |
Feb 02, 2016 | 3.030 | 3.038 | 2.927 | 2.939 | 14,396,237 | -0.21(-6.55%) |
Feb 01, 2016 | 3.153 | 3.160 | 3.107 | 3.145 | 6,268,752 | -0.05(-1.67%) |
Jan 29, 2016 | 3.160 | 3.206 | 3.137 | 3.198 | 5,579,693 | +0.05(+1.70%) |
Jan 28, 2016 | 3.183 | 3.183 | 3.095 | 3.145 | 7,642,638 | -0.04(-1.20%) |
Jan 27, 2016 | 3.198 | 3.252 | 3.175 | 3.183 | 7,639,707 | -0.05(-1.55%) |
Jan 26, 2016 | 3.158 | 3.241 | 3.143 | 3.233 | 8,971,759 | +0.13(+4.13%) |
Jan 25, 2016 | 3.143 | 3.150 | 3.098 | 3.105 | 7,971,374 | -0.15(-4.63%) |
Jan 22, 2016 | 3.263 | 3.278 | 3.211 | 3.256 | 6,090,642 | +0.15(+4.85%) |
Jan 21, 2016 | 3.083 | 3.147 | 3.037 | 3.105 | 9,204,033 | +0.05(+1.48%) |
Jan 20, 2016 | 3.098 | 3.120 | 3.000 | 3.060 | 13,313,802 | -0.11(-3.56%) |
Jan 19, 2016 | 3.226 | 3.241 | 3.143 | 3.173 | 7,396,626 | -0.07(-2.09%) |
Jan 15, 2016 | 3.271 | 3.241 | 3.241 | 3.241 | 5,965,087 | -0.13(-3.80%) |
Jan 14, 2016 | 3.316 | 3.376 | 3.275 | 3.369 | 8,809,029 | +0.08(+2.52%) |
Jan 13, 2016 | 3.407 | 3.414 | 3.263 | 3.286 | 7,994,953 | -0.09(-2.68%) |
Jan 12, 2016 | 3.422 | 3.422 | 3.316 | 3.376 | 7,334,832 | +0.04(+1.13%) |
Jan 11, 2016 | 3.369 | 3.369 | 3.294 | 3.339 | 9,846,061 | +0.11(+3.26%) |
Jan 08, 2016 | 3.369 | 3.376 | 3.218 | 3.233 | 15,348,013 | -0.10(-2.94%) |
Jan 07, 2016 | 3.354 | 3.392 | 3.331 | 3.331 | 8,823,376 | -0.07(-2.00%) |
Jan 06, 2016 | 3.392 | 3.422 | 3.369 | 3.399 | 10,305,690 | -0.14(-4.04%) |
Jan 05, 2016 | 3.535 | 3.550 | 3.489 | 3.542 | 9,844,377 | -0.07(-1.88%) |