Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.284 | 3.314 | 3.206 | 3.264 | 63,108,252 | -0.03(-0.92%) |
Nov 29, 2017 | 3.368 | 3.374 | 3.292 | 3.294 | 57,190,848 | -0.12(-3.44%) |
Nov 28, 2017 | 3.405 | 3.458 | 3.393 | 3.411 | 31,211,352 | +0.01(+0.40%) |
Nov 27, 2017 | 3.418 | 3.431 | 3.383 | 3.398 | 31,911,724 | -0.07(-1.94%) |
Nov 24, 2017 | 3.472 | 3.485 | 3.452 | 3.465 | 15,699,451 | +0.02(+0.58%) |
Nov 22, 2017 | 3.398 | 3.472 | 3.391 | 3.445 | 33,494,728 | +0.08(+2.29%) |
Nov 21, 2017 | 3.445 | 3.478 | 3.361 | 3.368 | 60,434,540 | -0.05(-1.38%) |
Nov 20, 2017 | 3.371 | 3.431 | 3.361 | 3.415 | 21,097,414 | +0.01(+0.30%) |
Nov 17, 2017 | 3.374 | 3.433 | 3.341 | 3.405 | 36,619,192 | +0.06(+1.71%) |
Nov 16, 2017 | 3.358 | 3.391 | 3.297 | 3.347 | 66,024,444 | +0.05(+1.42%) |
Nov 15, 2017 | 3.196 | 3.331 | 3.159 | 3.300 | 49,094,188 | +0.05(+1.55%) |
Nov 14, 2017 | 3.485 | 3.499 | 3.243 | 3.250 | 109,782,824 | -0.32(-8.85%) |
Nov 13, 2017 | 3.549 | 3.613 | 3.529 | 3.566 | 36,870,744 | -0.03(-0.84%) |
Nov 10, 2017 | 3.603 | 3.636 | 3.559 | 3.596 | 31,791,994 | -0.04(-1.20%) |
Nov 09, 2017 | 3.626 | 3.677 | 3.613 | 3.640 | 35,414,876 | -0.02(-0.64%) |
Nov 08, 2017 | 3.619 | 3.666 | 3.574 | 3.663 | 53,099,800 | +0.10(+2.83%) |
Nov 07, 2017 | 3.710 | 3.727 | 3.539 | 3.562 | 84,529,648 | -0.19(-5.01%) |
Nov 06, 2017 | 3.623 | 3.754 | 3.619 | 3.750 | 56,236,324 | +0.16(+4.49%) |
Nov 03, 2017 | 3.619 | 3.626 | 3.522 | 3.589 | 57,468,844 | -0.04(-1.02%) |
Nov 02, 2017 | 3.606 | 3.633 | 3.567 | 3.626 | 35,923,736 | -0.01(-0.28%) |
Nov 01, 2017 | 3.616 | 3.660 | 3.613 | 3.636 | 55,618,384 | +0.06(+1.69%) |
Oct 31, 2017 | 3.559 | 3.608 | 3.549 | 3.576 | 40,614,976 | +0.02(+0.47%) |
Oct 30, 2017 | 3.566 | 3.633 | 3.549 | 3.559 | 61,921,772 | -0.04(-1.21%) |
Oct 27, 2017 | 3.502 | 3.616 | 3.485 | 3.603 | 54,240,772 | +0.11(+3.27%) |
Oct 26, 2017 | 3.522 | 3.547 | 3.475 | 3.488 | 34,503,216 | -0.04(-1.14%) |
Oct 25, 2017 | 3.519 | 3.529 | 3.452 | 3.529 | 34,903,804 | +0.04(+1.25%) |
Oct 24, 2017 | 3.438 | 3.488 | 3.408 | 3.485 | 30,376,362 | +0.06(+1.67%) |
Oct 23, 2017 | 3.485 | 3.421 | 3.428 | 32,979,446 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.499 | 3.522 | 3.472 | 3.475 | 27,348,280 | -0.01(-0.39%) |
Oct 19, 2017 | 3.458 | 3.495 | 3.452 | 3.488 | 36,946,472 | -0.02(-0.57%) |
Oct 18, 2017 | 3.529 | 3.535 | 3.492 | 3.509 | 31,325,876 | -0.01(-0.38%) |
Oct 17, 2017 | 3.515 | 3.529 | 3.477 | 3.522 | 36,178,100 | +0.00(+0.10%) |
Oct 16, 2017 | 3.559 | 3.569 | 3.499 | 3.519 | 29,390,140 | -0.00(-0.10%) |
Oct 13, 2017 | 3.542 | 3.582 | 3.512 | 3.522 | 44,810,288 | +0.03(+0.87%) |
Oct 12, 2017 | 3.492 | 3.507 | 3.467 | 3.492 | 28,612,368 | -0.03(-0.86%) |
Oct 11, 2017 | 3.539 | 3.546 | 3.500 | 3.522 | 26,545,440 | +0.01(+0.19%) |
Oct 10, 2017 | 3.532 | 3.546 | 3.499 | 3.515 | 33,789,880 | +0.06(+1.75%) |
Oct 09, 2017 | 3.462 | 3.467 | 3.419 | 3.455 | 27,825,412 | -0.01(-0.29%) |
Oct 06, 2017 | 3.455 | 3.482 | 3.436 | 3.465 | 36,147,388 | -0.06(-1.71%) |
Oct 05, 2017 | 3.559 | 3.603 | 3.525 | 3.525 | 45,871,892 | +0.03(+0.96%) |
Oct 04, 2017 | 3.525 | 3.556 | 3.478 | 3.492 | 47,210,196 | -0.04(-1.14%) |
Oct 03, 2017 | 3.425 | 3.549 | 3.415 | 3.532 | 74,766,584 | +0.15(+4.47%) |
Oct 02, 2017 | 3.327 | 3.381 | 3.312 | 3.381 | 30,607,346 | +0.01(+0.30%) |
Sep 29, 2017 | 3.408 | 3.415 | 3.358 | 3.371 | 31,697,216 | +0.01(+0.20%) |
Sep 28, 2017 | 3.358 | 3.394 | 3.322 | 3.364 | 51,205,548 | +0.01(+0.20%) |
Sep 27, 2017 | 3.418 | 3.428 | 3.312 | 3.358 | 54,389,164 | -0.07(-2.15%) |
Sep 26, 2017 | 3.462 | 3.495 | 3.418 | 3.431 | 58,800,672 | -0.04(-1.16%) |
Sep 25, 2017 | 3.495 | 3.505 | 3.448 | 3.472 | 39,616,236 | +0.00(+0.00%) |
Sep 22, 2017 | 3.452 | 3.502 | 3.425 | 3.472 | 39,543,172 | +0.02(+0.58%) |
Sep 21, 2017 | 3.495 | 3.519 | 3.430 | 3.452 | 48,552,940 | -0.05(-1.34%) |
Sep 20, 2017 | 3.391 | 3.509 | 3.358 | 3.499 | 81,227,824 | +0.13(+3.99%) |
Sep 19, 2017 | 3.378 | 3.398 | 3.337 | 3.364 | 26,448,546 | -0.01(-0.40%) |
Sep 18, 2017 | 3.371 | 3.411 | 3.349 | 3.378 | 38,180,520 | -0.01(-0.20%) |
Sep 15, 2017 | 3.347 | 3.406 | 3.342 | 3.384 | 38,536,656 | +0.00(+0.00%) |
Sep 14, 2017 | 3.378 | 3.421 | 3.349 | 3.384 | 36,779,912 | +0.03(+0.80%) |
Sep 13, 2017 | 3.314 | 3.378 | 3.304 | 3.358 | 41,006,244 | +0.04(+1.11%) |
Sep 12, 2017 | 3.331 | 3.384 | 3.311 | 3.321 | 41,084,656 | -0.03(-0.90%) |
Sep 11, 2017 | 3.337 | 3.381 | 3.321 | 3.351 | 48,326,476 | +0.06(+1.84%) |
Sep 08, 2017 | 3.378 | 3.378 | 3.274 | 3.290 | 51,425,256 | -0.11(-3.16%) |
Sep 07, 2017 | 3.358 | 3.408 | 3.354 | 3.398 | 53,183,804 | +0.04(+1.10%) |
Sep 06, 2017 | 3.250 | 3.368 | 3.243 | 3.361 | 92,731,664 | +0.16(+4.93%) |
Sep 05, 2017 | 3.233 | 3.243 | 3.156 | 3.203 | 73,354,768 | +0.08(+2.69%) |