Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.591 | 3.623 | 3.460 | 3.479 | 35,488,920 | -0.14(-3.99%) |
Mar 30, 2016 | 3.605 | 3.707 | 3.565 | 3.623 | 30,245,584 | +0.05(+1.44%) |
Mar 29, 2016 | 3.474 | 3.591 | 3.394 | 3.572 | 33,743,872 | +0.07(+2.00%) |
Mar 28, 2016 | 3.479 | 3.556 | 3.399 | 3.502 | 25,948,738 | +0.20(+5.93%) |
Mar 24, 2016 | 3.306 | 3.306 | 3.306 | 3.306 | 34,918,412 | -0.05(-1.53%) |
Mar 23, 2016 | 3.474 | 3.479 | 3.334 | 3.357 | 28,749,704 | -0.21(-5.89%) |
Mar 22, 2016 | 3.544 | 3.607 | 3.535 | 3.567 | 30,722,470 | -0.03(-0.78%) |
Mar 21, 2016 | 3.502 | 3.614 | 3.502 | 3.595 | 26,003,142 | +0.04(+1.18%) |
Mar 18, 2016 | 3.530 | 3.572 | 3.432 | 3.553 | 58,960,740 | +0.03(+0.93%) |
Mar 17, 2016 | 3.422 | 3.563 | 3.250 | 3.521 | 60,039,496 | +0.47(+15.47%) |
Mar 16, 2016 | 2.984 | 3.054 | 2.858 | 3.049 | 77,053,896 | -0.05(-1.66%) |
Mar 15, 2016 | 3.198 | 3.250 | 3.072 | 3.100 | 48,167,660 | -0.28(-8.41%) |
Mar 14, 2016 | 3.455 | 3.539 | 3.380 | 3.385 | 44,612,220 | -0.08(-2.29%) |
Mar 11, 2016 | 3.376 | 3.467 | 3.352 | 3.465 | 37,606,796 | +0.15(+4.65%) |
Mar 10, 2016 | 3.198 | 3.362 | 3.166 | 3.310 | 63,255,308 | +0.14(+4.42%) |
Mar 09, 2016 | 3.338 | 3.352 | 3.156 | 3.170 | 65,578,036 | -0.07(-2.16%) |
Mar 08, 2016 | 3.296 | 3.329 | 3.212 | 3.240 | 60,869,476 | +0.00(+0.14%) |
Mar 07, 2016 | 3.198 | 3.268 | 3.147 | 3.236 | 38,333,044 | -0.11(-3.35%) |
Mar 04, 2016 | 3.292 | 3.376 | 3.184 | 3.348 | 108,774,472 | +0.35(+11.68%) |
Mar 03, 2016 | 2.773 | 3.012 | 2.752 | 2.998 | 67,232,696 | +0.33(+12.24%) |
Mar 02, 2016 | 2.568 | 2.680 | 2.568 | 2.671 | 30,123,754 | +0.06(+2.42%) |
Mar 01, 2016 | 2.510 | 2.608 | 2.482 | 2.608 | 32,937,876 | +0.14(+5.47%) |
Feb 29, 2016 | 2.449 | 2.500 | 2.426 | 2.472 | 29,402,740 | +0.08(+3.31%) |
Feb 26, 2016 | 2.468 | 2.472 | 2.360 | 2.393 | 9,984,874 | -0.03(-1.35%) |
Feb 25, 2016 | 2.472 | 2.472 | 2.393 | 2.426 | 18,158,576 | -0.00(-0.19%) |
Feb 24, 2016 | 2.346 | 2.430 | 2.318 | 2.430 | 20,791,988 | +0.01(+0.58%) |
Feb 23, 2016 | 2.454 | 2.458 | 2.398 | 2.416 | 21,810,982 | -0.06(-2.26%) |
Feb 22, 2016 | 2.393 | 2.477 | 2.384 | 2.472 | 21,132,618 | +0.17(+7.51%) |
Feb 19, 2016 | 2.253 | 2.314 | 2.230 | 2.300 | 21,425,826 | +0.02(+1.02%) |
Feb 18, 2016 | 2.318 | 2.323 | 2.253 | 2.276 | 18,788,274 | -0.10(-4.13%) |
Feb 17, 2016 | 2.351 | 2.421 | 2.290 | 2.374 | 27,200,442 | +0.09(+3.88%) |
Feb 16, 2016 | 2.267 | 2.314 | 2.251 | 2.286 | 26,954,706 | +0.04(+1.87%) |
Feb 12, 2016 | 2.253 | 2.244 | 2.244 | 2.244 | 19,182,322 | +0.02(+1.05%) |
Feb 11, 2016 | 2.262 | 2.267 | 2.197 | 2.220 | 25,104,970 | -0.09(-4.03%) |
Feb 10, 2016 | 2.258 | 2.346 | 2.253 | 2.314 | 21,623,506 | +0.07(+3.12%) |
Feb 09, 2016 | 2.206 | 2.267 | 2.155 | 2.244 | 31,057,830 | -0.00(-0.21%) |
Feb 08, 2016 | 2.318 | 2.323 | 2.216 | 2.248 | 17,177,324 | -0.08(-3.41%) |
Feb 05, 2016 | 2.351 | 2.393 | 2.300 | 2.328 | 33,051,904 | -0.07(-3.11%) |
Feb 04, 2016 | 2.290 | 2.444 | 2.290 | 2.402 | 73,183,672 | +0.17(+7.52%) |
Feb 03, 2016 | 2.211 | 2.239 | 2.141 | 2.234 | 40,803,164 | +0.17(+8.37%) |
Feb 02, 2016 | 2.136 | 2.146 | 2.062 | 2.062 | 34,737,596 | -0.13(-6.06%) |
Feb 01, 2016 | 2.088 | 2.204 | 2.064 | 2.195 | 41,606,424 | +0.07(+3.06%) |
Jan 29, 2016 | 2.032 | 2.134 | 2.022 | 2.130 | 37,653,916 | +0.16(+8.29%) |
Jan 28, 2016 | 1.999 | 2.004 | 1.957 | 1.967 | 26,216,260 | +0.00(+0.00%) |
Jan 27, 2016 | 1.971 | 2.008 | 1.948 | 1.967 | 31,952,522 | -0.00(-0.24%) |
Jan 26, 2016 | 1.943 | 1.980 | 1.922 | 1.971 | 20,480,306 | +0.05(+2.67%) |
Jan 25, 2016 | 1.957 | 1.990 | 1.920 | 1.920 | 16,836,208 | -0.07(-3.29%) |
Jan 22, 2016 | 1.934 | 1.990 | 1.911 | 1.985 | 22,169,940 | +0.11(+5.97%) |
Jan 21, 2016 | 1.920 | 1.929 | 1.869 | 1.873 | 38,043,240 | -0.09(-4.51%) |
Jan 20, 2016 | 1.943 | 1.990 | 1.901 | 1.962 | 36,915,468 | -0.01(-0.47%) |
Jan 19, 2016 | 1.985 | 1.999 | 1.939 | 1.971 | 30,343,120 | +0.00(+0.24%) |
Jan 15, 2016 | 1.943 | 1.967 | 1.967 | 1.967 | 31,355,594 | -0.07(-3.43%) |
Jan 14, 2016 | 1.980 | 2.055 | 1.953 | 2.036 | 23,139,928 | +0.07(+3.55%) |
Jan 13, 2016 | 2.036 | 2.060 | 1.960 | 1.967 | 23,119,964 | -0.07(-3.21%) |
Jan 12, 2016 | 2.022 | 2.036 | 1.980 | 2.032 | 30,255,440 | +0.03(+1.40%) |
Jan 11, 2016 | 2.106 | 2.106 | 1.990 | 2.004 | 27,408,458 | -0.04(-1.83%) |
Jan 08, 2016 | 2.144 | 2.153 | 2.036 | 2.041 | 32,750,890 | -0.05(-2.23%) |
Jan 07, 2016 | 2.144 | 2.148 | 2.088 | 2.088 | 25,523,812 | -0.08(-3.86%) |
Jan 06, 2016 | 2.158 | 2.200 | 2.144 | 2.172 | 23,901,206 | -0.03(-1.27%) |
Jan 05, 2016 | 2.204 | 2.209 | 2.162 | 2.200 | 25,453,656 | -0.01(-0.32%) |