Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.923 | 3.946 | 3.856 | 3.878 | 21,975,546 | -0.04(-1.15%) |
Mar 30, 2016 | 3.976 | 4.013 | 3.908 | 3.923 | 22,373,794 | -0.02(-0.57%) |
Mar 29, 2016 | 3.938 | 3.983 | 3.901 | 3.946 | 32,297,224 | +0.00(+0.00%) |
Mar 28, 2016 | 3.916 | 3.961 | 3.886 | 3.946 | 16,504,251 | +0.11(+2.93%) |
Mar 24, 2016 | 3.803 | 3.833 | 3.833 | 3.833 | 39,231,064 | +0.01(+0.20%) |
Mar 23, 2016 | 3.826 | 3.863 | 3.811 | 3.826 | 24,921,514 | -0.03(-0.78%) |
Mar 22, 2016 | 3.818 | 3.878 | 3.788 | 3.856 | 34,799,428 | +0.01(+0.19%) |
Mar 21, 2016 | 3.781 | 3.863 | 3.766 | 3.848 | 26,624,354 | +0.04(+0.98%) |
Mar 18, 2016 | 3.848 | 3.856 | 3.773 | 3.811 | 32,890,002 | +0.03(+0.79%) |
Mar 17, 2016 | 3.781 | 3.803 | 3.699 | 3.781 | 38,685,220 | +0.18(+4.99%) |
Mar 16, 2016 | 3.549 | 3.616 | 3.466 | 3.601 | 22,512,804 | -0.01(-0.21%) |
Mar 15, 2016 | 3.594 | 3.676 | 3.564 | 3.609 | 27,999,602 | -0.07(-1.83%) |
Mar 14, 2016 | 3.691 | 3.736 | 3.650 | 3.676 | 20,213,360 | -0.06(-1.60%) |
Mar 11, 2016 | 3.826 | 3.848 | 3.713 | 3.736 | 36,714,640 | -0.08(-2.16%) |
Mar 10, 2016 | 3.758 | 3.833 | 3.684 | 3.818 | 43,315,536 | +0.07(+2.00%) |
Mar 09, 2016 | 3.841 | 3.848 | 3.736 | 3.743 | 35,131,824 | +0.00(+0.00%) |
Mar 08, 2016 | 3.773 | 3.781 | 3.699 | 3.743 | 25,962,826 | -0.03(-0.79%) |
Mar 07, 2016 | 3.751 | 3.826 | 3.736 | 3.773 | 29,223,552 | -0.03(-0.79%) |
Mar 04, 2016 | 3.743 | 3.811 | 3.736 | 3.803 | 49,129,824 | +0.18(+4.96%) |
Mar 03, 2016 | 3.534 | 3.624 | 3.511 | 3.624 | 22,745,370 | +0.14(+4.09%) |
Mar 02, 2016 | 3.444 | 3.493 | 3.407 | 3.481 | 22,955,592 | +0.02(+0.65%) |
Mar 01, 2016 | 3.287 | 3.466 | 3.287 | 3.459 | 29,030,324 | +0.21(+6.45%) |
Feb 29, 2016 | 3.354 | 3.354 | 3.242 | 3.249 | 16,215,112 | -0.02(-0.69%) |
Feb 26, 2016 | 3.377 | 3.377 | 3.257 | 3.272 | 11,143,193 | -0.07(-2.02%) |
Feb 25, 2016 | 3.354 | 3.377 | 3.294 | 3.339 | 11,715,767 | -0.07(-1.98%) |
Feb 24, 2016 | 3.354 | 3.421 | 3.317 | 3.407 | 17,814,978 | -0.01(-0.44%) |
Feb 23, 2016 | 3.459 | 3.474 | 3.388 | 3.421 | 18,126,316 | -0.10(-2.77%) |
Feb 22, 2016 | 3.489 | 3.556 | 3.466 | 3.519 | 18,223,310 | +0.15(+4.44%) |
Feb 19, 2016 | 3.339 | 3.407 | 3.332 | 3.369 | 6,863,465 | -0.01(-0.22%) |
Feb 18, 2016 | 3.392 | 3.407 | 3.343 | 3.377 | 12,847,522 | -0.05(-1.53%) |
Feb 17, 2016 | 3.362 | 3.481 | 3.354 | 3.429 | 22,586,634 | +0.12(+3.62%) |
Feb 16, 2016 | 3.339 | 3.354 | 3.279 | 3.309 | 19,264,958 | -0.05(-1.56%) |
Feb 12, 2016 | 3.332 | 3.362 | 3.362 | 3.362 | 11,028,006 | +0.04(+1.13%) |
Feb 11, 2016 | 3.332 | 3.339 | 3.279 | 3.324 | 11,041,154 | -0.04(-1.11%) |
Feb 10, 2016 | 3.399 | 3.407 | 3.294 | 3.362 | 19,188,990 | +0.03(+0.90%) |
Feb 09, 2016 | 3.377 | 3.421 | 3.302 | 3.332 | 22,551,648 | -0.08(-2.41%) |
Feb 08, 2016 | 3.407 | 3.436 | 3.369 | 3.414 | 14,377,002 | -0.03(-0.87%) |
Feb 05, 2016 | 3.541 | 3.547 | 3.429 | 3.444 | 20,501,946 | -0.10(-2.95%) |
Feb 04, 2016 | 3.556 | 3.609 | 3.504 | 3.549 | 24,824,318 | +0.07(+2.16%) |
Feb 03, 2016 | 3.392 | 3.489 | 3.302 | 3.474 | 26,634,286 | +0.16(+4.74%) |
Feb 02, 2016 | 3.414 | 3.421 | 3.317 | 3.317 | 25,445,546 | -0.15(-4.32%) |
Feb 01, 2016 | 3.354 | 3.481 | 3.332 | 3.466 | 26,729,968 | -0.01(-0.15%) |
Jan 29, 2016 | 3.353 | 3.479 | 3.323 | 3.472 | 25,811,122 | +0.20(+6.14%) |
Jan 28, 2016 | 3.278 | 3.330 | 3.226 | 3.271 | 29,281,456 | +0.05(+1.62%) |
Jan 27, 2016 | 3.122 | 3.249 | 3.107 | 3.219 | 30,047,298 | +0.13(+4.09%) |
Jan 26, 2016 | 3.026 | 3.093 | 3.003 | 3.093 | 23,272,824 | +0.05(+1.71%) |
Jan 25, 2016 | 3.040 | 3.078 | 3.003 | 3.040 | 16,017,991 | -0.01(-0.49%) |
Jan 22, 2016 | 2.959 | 3.055 | 2.936 | 3.055 | 32,328,206 | +0.17(+5.93%) |
Jan 21, 2016 | 2.914 | 2.951 | 2.869 | 2.884 | 35,002,248 | -0.11(-3.72%) |
Jan 20, 2016 | 3.026 | 3.033 | 2.922 | 2.996 | 16,417,762 | -0.07(-2.42%) |
Jan 19, 2016 | 3.033 | 3.085 | 3.026 | 3.070 | 12,587,425 | +0.05(+1.72%) |
Jan 15, 2016 | 2.988 | 3.018 | 3.018 | 3.018 | 27,321,970 | -0.13(-4.02%) |
Jan 14, 2016 | 3.078 | 3.152 | 3.040 | 3.145 | 42,017,704 | +0.07(+2.17%) |
Jan 13, 2016 | 3.182 | 3.204 | 3.070 | 3.078 | 23,574,904 | -0.04(-1.43%) |
Jan 12, 2016 | 3.115 | 3.130 | 3.063 | 3.122 | 27,891,438 | +0.07(+2.19%) |
Jan 11, 2016 | 3.159 | 3.174 | 3.040 | 3.055 | 28,051,386 | -0.05(-1.67%) |
Jan 08, 2016 | 3.145 | 3.145 | 3.093 | 3.107 | 16,088,684 | +0.05(+1.70%) |
Jan 07, 2016 | 3.122 | 3.137 | 3.055 | 3.055 | 17,657,748 | -0.13(-3.97%) |
Jan 06, 2016 | 3.182 | 3.226 | 3.159 | 3.182 | 15,477,352 | -0.04(-1.15%) |
Jan 05, 2016 | 3.174 | 3.234 | 3.167 | 3.219 | 24,114,448 | +0.04(+1.41%) |