Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.711 | 3.761 | 3.700 | 3.728 | 38,955,460 | +0.02(+0.47%) |
Oct 30, 2017 | 3.718 | 3.788 | 3.700 | 3.711 | 59,391,660 | -0.05(-1.21%) |
Oct 27, 2017 | 3.651 | 3.770 | 3.634 | 3.756 | 52,024,508 | +0.12(+3.27%) |
Oct 26, 2017 | 3.672 | 3.698 | 3.623 | 3.637 | 33,093,422 | -0.04(-1.14%) |
Oct 25, 2017 | 3.669 | 3.679 | 3.599 | 3.679 | 33,477,642 | +0.05(+1.25%) |
Oct 24, 2017 | 3.585 | 3.637 | 3.553 | 3.634 | 29,135,190 | +0.06(+1.67%) |
Oct 23, 2017 | 3.634 | 3.567 | 3.574 | 31,631,912 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.648 | 3.672 | 3.620 | 3.623 | 26,230,836 | -0.01(-0.39%) |
Oct 19, 2017 | 3.606 | 3.644 | 3.599 | 3.637 | 35,436,848 | -0.02(-0.57%) |
Oct 18, 2017 | 3.679 | 3.686 | 3.641 | 3.658 | 30,045,908 | -0.01(-0.38%) |
Oct 17, 2017 | 3.665 | 3.679 | 3.625 | 3.672 | 34,699,868 | +0.00(+0.10%) |
Oct 16, 2017 | 3.711 | 3.721 | 3.648 | 3.669 | 28,189,266 | -0.00(-0.10%) |
Oct 13, 2017 | 3.693 | 3.734 | 3.662 | 3.672 | 42,979,352 | +0.03(+0.87%) |
Oct 12, 2017 | 3.641 | 3.656 | 3.614 | 3.641 | 27,443,274 | -0.03(-0.86%) |
Oct 11, 2017 | 3.690 | 3.697 | 3.649 | 3.672 | 25,460,798 | +0.01(+0.19%) |
Oct 10, 2017 | 3.683 | 3.697 | 3.648 | 3.665 | 32,409,232 | +0.06(+1.75%) |
Oct 09, 2017 | 3.609 | 3.614 | 3.565 | 3.602 | 26,688,472 | -0.01(-0.29%) |
Oct 06, 2017 | 3.602 | 3.630 | 3.583 | 3.613 | 34,670,416 | -0.06(-1.71%) |
Oct 05, 2017 | 3.711 | 3.756 | 3.676 | 3.676 | 43,997,576 | +0.04(+0.96%) |
Oct 04, 2017 | 3.676 | 3.707 | 3.627 | 3.641 | 45,281,200 | -0.04(-1.14%) |
Oct 03, 2017 | 3.571 | 3.700 | 3.560 | 3.683 | 71,711,640 | +0.16(+4.47%) |
Oct 02, 2017 | 3.469 | 3.525 | 3.453 | 3.525 | 29,356,738 | +0.01(+0.30%) |
Sep 29, 2017 | 3.553 | 3.560 | 3.501 | 3.515 | 30,402,074 | +0.01(+0.20%) |
Sep 28, 2017 | 3.501 | 3.539 | 3.464 | 3.508 | 49,113,300 | +0.01(+0.20%) |
Sep 27, 2017 | 3.564 | 3.574 | 3.453 | 3.501 | 52,166,832 | -0.08(-2.15%) |
Sep 26, 2017 | 3.609 | 3.644 | 3.564 | 3.578 | 56,398,088 | -0.04(-1.16%) |
Sep 25, 2017 | 3.644 | 3.655 | 3.595 | 3.620 | 37,997,524 | +0.00(+0.00%) |
Sep 22, 2017 | 3.599 | 3.651 | 3.571 | 3.620 | 37,927,448 | +0.02(+0.58%) |
Sep 21, 2017 | 3.644 | 3.669 | 3.576 | 3.599 | 46,569,076 | -0.05(-1.34%) |
Sep 20, 2017 | 3.536 | 3.658 | 3.501 | 3.648 | 77,908,880 | +0.14(+3.99%) |
Sep 19, 2017 | 3.522 | 3.543 | 3.480 | 3.508 | 25,367,866 | -0.01(-0.40%) |
Sep 18, 2017 | 3.515 | 3.557 | 3.492 | 3.522 | 36,620,472 | -0.01(-0.20%) |
Sep 15, 2017 | 3.490 | 3.551 | 3.484 | 3.529 | 36,962,056 | +0.00(+0.00%) |
Sep 14, 2017 | 3.522 | 3.567 | 3.492 | 3.529 | 35,277,092 | +0.03(+0.80%) |
Sep 13, 2017 | 3.455 | 3.522 | 3.445 | 3.501 | 39,330,740 | +0.04(+1.11%) |
Sep 12, 2017 | 3.473 | 3.529 | 3.452 | 3.462 | 39,405,944 | -0.03(-0.90%) |
Sep 11, 2017 | 3.480 | 3.525 | 3.462 | 3.494 | 46,351,864 | +0.06(+1.84%) |
Sep 08, 2017 | 3.522 | 3.522 | 3.413 | 3.431 | 49,324,032 | -0.11(-3.16%) |
Sep 07, 2017 | 3.501 | 3.553 | 3.497 | 3.543 | 51,010,724 | +0.04(+1.10%) |
Sep 06, 2017 | 3.389 | 3.511 | 3.382 | 3.504 | 88,942,672 | +0.16(+4.93%) |
Sep 05, 2017 | 3.371 | 3.382 | 3.291 | 3.340 | 70,357,512 | +0.09(+2.69%) |
Sep 01, 2017 | 3.193 | 3.287 | 3.179 | 3.252 | 63,786,620 | +0.11(+3.45%) |
Aug 31, 2017 | 3.098 | 3.161 | 3.091 | 3.144 | 45,244,600 | +0.07(+2.16%) |
Aug 30, 2017 | 3.154 | 3.165 | 3.070 | 3.077 | 46,499,304 | -0.09(-2.87%) |
Aug 29, 2017 | 3.137 | 3.175 | 3.133 | 3.168 | 27,955,364 | -0.01(-0.33%) |
Aug 28, 2017 | 3.224 | 3.228 | 3.161 | 3.179 | 36,112,572 | -0.03(-0.98%) |
Aug 25, 2017 | 3.210 | 3.245 | 3.203 | 3.210 | 31,699,504 | +0.01(+0.44%) |
Aug 24, 2017 | 3.203 | 3.221 | 3.168 | 3.196 | 28,893,684 | +0.00(+0.00%) |
Aug 23, 2017 | 3.151 | 3.210 | 3.116 | 3.196 | 44,845,980 | +0.05(+1.67%) |
Aug 22, 2017 | 3.137 | 3.177 | 3.130 | 3.144 | 57,631,868 | +0.10(+3.22%) |
Aug 21, 2017 | 3.116 | 3.123 | 3.035 | 3.046 | 40,633,476 | -0.07(-2.14%) |
Aug 18, 2017 | 3.038 | 3.129 | 3.000 | 3.112 | 61,587,608 | +0.12(+4.10%) |
Aug 17, 2017 | 3.000 | 3.054 | 2.986 | 2.989 | 32,435,990 | -0.04(-1.27%) |
Aug 16, 2017 | 3.035 | 3.059 | 3.010 | 3.028 | 45,163,636 | +0.02(+0.70%) |
Aug 15, 2017 | 2.979 | 3.014 | 2.958 | 3.007 | 31,239,062 | +0.04(+1.42%) |
Aug 14, 2017 | 2.965 | 3.025 | 2.954 | 2.965 | 36,587,580 | -0.00(-0.12%) |
Aug 11, 2017 | 2.958 | 3.005 | 2.944 | 2.968 | 39,700,740 | -0.05(-1.62%) |
Aug 10, 2017 | 3.112 | 3.119 | 2.989 | 3.017 | 52,529,608 | -0.08(-2.60%) |
Aug 09, 2017 | 3.091 | 3.116 | 3.063 | 3.098 | 29,710,720 | -0.02(-0.56%) |
Aug 08, 2017 | 3.126 | 3.168 | 3.110 | 3.116 | 37,802,040 | -0.01(-0.45%) |
Aug 07, 2017 | 3.102 | 3.144 | 3.091 | 3.130 | 32,395,060 | +0.03(+0.90%) |
Aug 04, 2017 | 3.109 | 3.128 | 3.070 | 3.102 | 28,919,920 | -0.00(-0.11%) |
Aug 03, 2017 | 3.165 | 3.165 | 3.091 | 3.105 | 40,302,468 | -0.05(-1.55%) |
Aug 02, 2017 | 3.053 | 3.186 | 3.044 | 3.154 | 58,423,412 | +0.09(+3.09%) |