Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.339 | 3.370 | 3.261 | 3.319 | 62,061,596 | -0.03(-0.92%) |
Nov 29, 2017 | 3.424 | 3.431 | 3.348 | 3.349 | 56,242,336 | -0.12(-3.44%) |
Nov 28, 2017 | 3.462 | 3.517 | 3.450 | 3.469 | 30,693,710 | +0.01(+0.40%) |
Nov 27, 2017 | 3.476 | 3.489 | 3.440 | 3.455 | 31,382,466 | -0.07(-1.94%) |
Nov 24, 2017 | 3.530 | 3.544 | 3.510 | 3.523 | 15,439,075 | +0.02(+0.58%) |
Nov 22, 2017 | 3.455 | 3.530 | 3.448 | 3.503 | 32,939,216 | +0.08(+2.29%) |
Nov 21, 2017 | 3.503 | 3.537 | 3.418 | 3.424 | 59,432,228 | -0.05(-1.38%) |
Nov 20, 2017 | 3.428 | 3.489 | 3.418 | 3.472 | 20,747,512 | +0.01(+0.30%) |
Nov 17, 2017 | 3.431 | 3.491 | 3.397 | 3.462 | 36,011,860 | +0.06(+1.71%) |
Nov 16, 2017 | 3.414 | 3.448 | 3.353 | 3.404 | 64,929,428 | +0.05(+1.42%) |
Nov 15, 2017 | 3.250 | 3.387 | 3.213 | 3.356 | 48,279,960 | +0.05(+1.55%) |
Nov 14, 2017 | 3.544 | 3.558 | 3.298 | 3.305 | 107,962,064 | -0.32(-8.85%) |
Nov 13, 2017 | 3.609 | 3.674 | 3.588 | 3.626 | 36,259,244 | -0.03(-0.84%) |
Nov 10, 2017 | 3.663 | 3.698 | 3.619 | 3.657 | 31,264,722 | -0.04(-1.20%) |
Nov 09, 2017 | 3.687 | 3.739 | 3.674 | 3.701 | 34,827,520 | -0.02(-0.64%) |
Nov 08, 2017 | 3.680 | 3.728 | 3.634 | 3.725 | 52,219,140 | +0.10(+2.83%) |
Nov 07, 2017 | 3.773 | 3.790 | 3.599 | 3.622 | 83,127,720 | -0.19(-5.01%) |
Nov 06, 2017 | 3.684 | 3.817 | 3.680 | 3.814 | 55,303,640 | +0.16(+4.49%) |
Nov 03, 2017 | 3.680 | 3.687 | 3.581 | 3.650 | 56,515,720 | -0.04(-1.02%) |
Nov 02, 2017 | 3.667 | 3.694 | 3.628 | 3.687 | 35,327,940 | -0.01(-0.28%) |
Nov 01, 2017 | 3.677 | 3.721 | 3.674 | 3.698 | 54,695,948 | +0.06(+1.69%) |
Oct 31, 2017 | 3.619 | 3.669 | 3.609 | 3.636 | 39,941,376 | +0.02(+0.47%) |
Oct 30, 2017 | 3.626 | 3.694 | 3.609 | 3.619 | 60,894,796 | -0.04(-1.21%) |
Oct 27, 2017 | 3.561 | 3.677 | 3.544 | 3.663 | 53,341,188 | +0.12(+3.27%) |
Oct 26, 2017 | 3.581 | 3.607 | 3.534 | 3.547 | 33,930,976 | -0.04(-1.14%) |
Oct 25, 2017 | 3.578 | 3.588 | 3.510 | 3.588 | 34,324,920 | +0.04(+1.25%) |
Oct 24, 2017 | 3.496 | 3.547 | 3.465 | 3.544 | 29,872,568 | +0.06(+1.67%) |
Oct 23, 2017 | 3.544 | 3.479 | 3.486 | 32,432,480 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.558 | 3.581 | 3.530 | 3.534 | 26,894,708 | -0.01(-0.39%) |
Oct 19, 2017 | 3.517 | 3.554 | 3.510 | 3.547 | 36,333,712 | -0.02(-0.57%) |
Oct 18, 2017 | 3.588 | 3.595 | 3.551 | 3.568 | 30,806,334 | -0.01(-0.38%) |
Oct 17, 2017 | 3.575 | 3.588 | 3.535 | 3.581 | 35,578,084 | +0.00(+0.10%) |
Oct 16, 2017 | 3.619 | 3.629 | 3.558 | 3.578 | 28,902,704 | -0.00(-0.10%) |
Oct 13, 2017 | 3.602 | 3.642 | 3.571 | 3.581 | 44,067,108 | +0.03(+0.87%) |
Oct 12, 2017 | 3.551 | 3.566 | 3.525 | 3.551 | 28,137,830 | -0.03(-0.86%) |
Oct 11, 2017 | 3.599 | 3.605 | 3.559 | 3.581 | 26,105,182 | +0.01(+0.19%) |
Oct 10, 2017 | 3.592 | 3.605 | 3.558 | 3.575 | 33,229,472 | +0.06(+1.75%) |
Oct 09, 2017 | 3.520 | 3.525 | 3.477 | 3.513 | 27,363,926 | -0.01(-0.29%) |
Oct 06, 2017 | 3.513 | 3.540 | 3.494 | 3.523 | 35,547,884 | -0.06(-1.71%) |
Oct 05, 2017 | 3.619 | 3.663 | 3.585 | 3.585 | 45,111,104 | +0.03(+0.96%) |
Oct 04, 2017 | 3.585 | 3.616 | 3.537 | 3.551 | 46,427,212 | -0.04(-1.14%) |
Oct 03, 2017 | 3.482 | 3.609 | 3.472 | 3.592 | 73,526,576 | +0.15(+4.47%) |
Oct 02, 2017 | 3.383 | 3.438 | 3.368 | 3.438 | 30,099,722 | +0.01(+0.30%) |
Sep 29, 2017 | 3.465 | 3.472 | 3.414 | 3.428 | 31,171,516 | +0.01(+0.20%) |
Sep 28, 2017 | 3.414 | 3.452 | 3.378 | 3.421 | 50,356,300 | +0.01(+0.20%) |
Sep 27, 2017 | 3.476 | 3.486 | 3.368 | 3.414 | 53,487,116 | -0.08(-2.15%) |
Sep 26, 2017 | 3.520 | 3.554 | 3.476 | 3.489 | 57,825,460 | -0.04(-1.16%) |
Sep 25, 2017 | 3.554 | 3.564 | 3.506 | 3.530 | 38,959,196 | +0.00(+0.00%) |
Sep 22, 2017 | 3.510 | 3.561 | 3.482 | 3.530 | 38,887,348 | +0.02(+0.58%) |
Sep 21, 2017 | 3.554 | 3.578 | 3.488 | 3.510 | 47,747,684 | -0.05(-1.34%) |
Sep 20, 2017 | 3.448 | 3.568 | 3.414 | 3.558 | 79,880,664 | +0.14(+3.99%) |
Sep 19, 2017 | 3.435 | 3.455 | 3.394 | 3.421 | 26,009,896 | -0.01(-0.40%) |
Sep 18, 2017 | 3.428 | 3.469 | 3.406 | 3.435 | 37,547,292 | -0.01(-0.20%) |
Sep 15, 2017 | 3.404 | 3.464 | 3.398 | 3.441 | 37,897,524 | +0.00(+0.00%) |
Sep 14, 2017 | 3.435 | 3.479 | 3.406 | 3.441 | 36,169,916 | +0.03(+0.80%) |
Sep 13, 2017 | 3.370 | 3.435 | 3.360 | 3.414 | 40,326,156 | +0.04(+1.11%) |
Sep 12, 2017 | 3.387 | 3.441 | 3.366 | 3.377 | 40,403,264 | -0.03(-0.90%) |
Sep 11, 2017 | 3.394 | 3.438 | 3.377 | 3.407 | 47,524,976 | +0.06(+1.84%) |
Sep 08, 2017 | 3.435 | 3.435 | 3.329 | 3.346 | 50,572,364 | -0.11(-3.16%) |
Sep 07, 2017 | 3.414 | 3.465 | 3.411 | 3.455 | 52,301,748 | +0.04(+1.10%) |
Sep 06, 2017 | 3.305 | 3.424 | 3.298 | 3.418 | 91,193,704 | +0.16(+4.93%) |
Sep 05, 2017 | 3.288 | 3.298 | 3.209 | 3.257 | 72,138,176 | +0.09(+2.69%) |