Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.299 | 3.329 | 3.255 | 3.262 | 6,006,371 | -0.07(-2.02%) |
Mar 30, 2016 | 3.367 | 3.404 | 3.322 | 3.329 | 5,695,175 | -0.01(-0.45%) |
Mar 29, 2016 | 3.307 | 3.352 | 3.285 | 3.344 | 7,230,967 | +0.01(+0.22%) |
Mar 28, 2016 | 3.359 | 3.359 | 3.322 | 3.337 | 2,448,912 | +0.03(+0.90%) |
Mar 24, 2016 | 3.299 | 3.307 | 3.307 | 3.307 | 15,318,143 | -0.05(-1.56%) |
Mar 23, 2016 | 3.427 | 3.434 | 3.359 | 3.359 | 4,632,198 | -0.11(-3.23%) |
Mar 22, 2016 | 3.449 | 3.494 | 3.434 | 3.472 | 8,359,142 | -0.05(-1.49%) |
Mar 21, 2016 | 3.561 | 3.584 | 3.513 | 3.524 | 9,496,425 | -0.06(-1.67%) |
Mar 18, 2016 | 3.614 | 3.636 | 3.550 | 3.584 | 12,036,190 | +0.01(+0.42%) |
Mar 17, 2016 | 3.531 | 3.584 | 3.479 | 3.569 | 6,002,273 | +0.04(+1.27%) |
Mar 16, 2016 | 3.457 | 3.531 | 3.449 | 3.524 | 6,595,139 | -0.04(-1.05%) |
Mar 15, 2016 | 3.584 | 3.606 | 3.539 | 3.561 | 12,028,040 | -0.15(-4.03%) |
Mar 14, 2016 | 3.726 | 3.733 | 3.681 | 3.711 | 9,025,202 | +0.02(+0.61%) |
Mar 11, 2016 | 3.621 | 3.696 | 3.591 | 3.689 | 15,790,583 | +0.23(+6.71%) |
Mar 10, 2016 | 3.509 | 3.591 | 3.397 | 3.457 | 15,685,145 | +0.10(+2.90%) |
Mar 09, 2016 | 3.397 | 3.404 | 3.322 | 3.359 | 5,863,715 | -0.02(-0.66%) |
Mar 08, 2016 | 3.427 | 3.442 | 3.367 | 3.382 | 9,486,958 | +0.02(+0.67%) |
Mar 07, 2016 | 3.329 | 3.374 | 3.307 | 3.359 | 5,965,679 | -0.01(-0.22%) |
Mar 04, 2016 | 3.352 | 3.374 | 3.321 | 3.367 | 7,943,682 | +0.04(+1.12%) |
Mar 03, 2016 | 3.277 | 3.329 | 3.247 | 3.329 | 4,718,816 | +0.05(+1.60%) |
Mar 02, 2016 | 3.180 | 3.277 | 3.172 | 3.277 | 15,118,047 | +0.16(+5.29%) |
Mar 01, 2016 | 3.023 | 3.120 | 3.008 | 3.112 | 7,494,504 | +0.13(+4.26%) |
Feb 29, 2016 | 3.000 | 3.030 | 2.978 | 2.985 | 4,473,899 | +0.01(+0.50%) |
Feb 26, 2016 | 2.993 | 3.000 | 2.955 | 2.970 | 5,613,515 | +0.08(+2.85%) |
Feb 25, 2016 | 2.895 | 2.910 | 2.866 | 2.888 | 5,451,130 | +0.04(+1.58%) |
Feb 24, 2016 | 2.836 | 2.866 | 2.798 | 2.843 | 8,776,933 | -0.10(-3.31%) |
Feb 23, 2016 | 3.008 | 3.019 | 2.933 | 2.940 | 9,093,128 | -0.07(-2.24%) |
Feb 22, 2016 | 2.963 | 3.015 | 2.955 | 3.008 | 4,327,327 | +0.12(+4.15%) |
Feb 19, 2016 | 2.873 | 2.918 | 2.836 | 2.888 | 8,833,803 | -0.07(-2.28%) |
Feb 18, 2016 | 3.075 | 3.075 | 2.948 | 2.955 | 6,924,222 | -0.16(-5.28%) |
Feb 17, 2016 | 3.053 | 3.127 | 3.045 | 3.120 | 9,233,465 | +0.13(+4.51%) |
Feb 16, 2016 | 3.008 | 3.014 | 2.940 | 2.985 | 4,468,454 | +0.08(+2.84%) |
Feb 12, 2016 | 2.858 | 2.903 | 2.903 | 2.903 | 6,359,659 | +0.10(+3.74%) |
Feb 11, 2016 | 2.828 | 2.843 | 2.761 | 2.798 | 7,858,495 | -0.13(-4.59%) |
Feb 10, 2016 | 2.948 | 3.007 | 2.895 | 2.933 | 7,739,427 | +0.07(+2.62%) |
Feb 09, 2016 | 2.806 | 2.888 | 2.791 | 2.858 | 11,099,881 | -0.06(-2.05%) |
Feb 08, 2016 | 2.963 | 2.970 | 2.881 | 2.918 | 10,171,005 | -0.16(-5.34%) |
Feb 05, 2016 | 3.112 | 3.137 | 3.068 | 3.083 | 7,178,602 | +0.04(+1.23%) |
Feb 04, 2016 | 2.925 | 3.068 | 2.925 | 3.045 | 6,715,941 | +0.16(+5.44%) |
Feb 03, 2016 | 2.881 | 2.895 | 2.765 | 2.888 | 11,242,235 | +0.01(+0.26%) |
Feb 02, 2016 | 2.970 | 2.978 | 2.869 | 2.881 | 14,687,894 | -0.20(-6.55%) |
Feb 01, 2016 | 3.090 | 3.097 | 3.045 | 3.083 | 6,395,752 | -0.05(-1.67%) |
Jan 29, 2016 | 3.097 | 3.142 | 3.075 | 3.135 | 5,692,733 | +0.05(+1.70%) |
Jan 28, 2016 | 3.120 | 3.120 | 3.034 | 3.083 | 7,797,472 | -0.04(-1.20%) |
Jan 27, 2016 | 3.135 | 3.187 | 3.112 | 3.120 | 7,794,482 | -0.05(-1.55%) |
Jan 26, 2016 | 3.095 | 3.176 | 3.080 | 3.169 | 9,153,520 | +0.13(+4.13%) |
Jan 25, 2016 | 3.080 | 3.088 | 3.036 | 3.043 | 8,132,868 | -0.15(-4.63%) |
Jan 22, 2016 | 3.199 | 3.213 | 3.147 | 3.191 | 6,214,034 | +0.15(+4.85%) |
Jan 21, 2016 | 3.021 | 3.084 | 2.977 | 3.043 | 9,390,499 | +0.04(+1.48%) |
Jan 20, 2016 | 3.036 | 3.058 | 2.940 | 2.999 | 13,583,529 | -0.11(-3.56%) |
Jan 19, 2016 | 3.162 | 3.176 | 3.080 | 3.110 | 7,546,475 | -0.07(-2.09%) |
Jan 15, 2016 | 3.206 | 3.176 | 3.176 | 3.176 | 6,085,935 | -0.13(-3.80%) |
Jan 14, 2016 | 3.250 | 3.309 | 3.210 | 3.302 | 8,987,493 | +0.08(+2.52%) |
Jan 13, 2016 | 3.339 | 3.346 | 3.199 | 3.221 | 8,156,925 | -0.09(-2.68%) |
Jan 12, 2016 | 3.354 | 3.354 | 3.250 | 3.309 | 7,483,430 | +0.04(+1.13%) |
Jan 11, 2016 | 3.302 | 3.302 | 3.228 | 3.272 | 10,045,535 | +0.10(+3.26%) |
Jan 08, 2016 | 3.302 | 3.309 | 3.154 | 3.169 | 15,658,951 | -0.10(-2.94%) |
Jan 07, 2016 | 3.287 | 3.324 | 3.265 | 3.265 | 9,002,130 | -0.07(-2.00%) |
Jan 06, 2016 | 3.324 | 3.354 | 3.302 | 3.332 | 10,514,475 | -0.14(-4.04%) |
Jan 05, 2016 | 3.465 | 3.479 | 3.420 | 3.472 | 10,043,817 | -0.07(-1.88%) |