Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.426 | 3.458 | 3.346 | 3.405 | 60,483,004 | -0.03(-0.92%) |
Nov 29, 2017 | 3.514 | 3.521 | 3.435 | 3.437 | 54,811,760 | -0.12(-3.45%) |
Nov 28, 2017 | 3.552 | 3.608 | 3.540 | 3.559 | 29,912,986 | +0.01(+0.40%) |
Nov 27, 2017 | 3.566 | 3.580 | 3.530 | 3.545 | 30,584,224 | -0.07(-1.94%) |
Nov 24, 2017 | 3.622 | 3.636 | 3.601 | 3.615 | 15,046,368 | +0.02(+0.58%) |
Nov 22, 2017 | 3.545 | 3.622 | 3.538 | 3.594 | 32,101,376 | +0.08(+2.29%) |
Nov 21, 2017 | 3.594 | 3.629 | 3.507 | 3.514 | 57,920,516 | -0.05(-1.38%) |
Nov 20, 2017 | 3.517 | 3.580 | 3.507 | 3.563 | 20,219,780 | +0.01(+0.30%) |
Nov 17, 2017 | 3.521 | 3.582 | 3.486 | 3.552 | 35,095,868 | +0.06(+1.71%) |
Nov 16, 2017 | 3.503 | 3.538 | 3.440 | 3.493 | 63,277,888 | +0.05(+1.42%) |
Nov 15, 2017 | 3.335 | 3.475 | 3.297 | 3.444 | 47,051,916 | +0.05(+1.55%) |
Nov 14, 2017 | 3.636 | 3.650 | 3.384 | 3.391 | 105,215,952 | -0.33(-8.85%) |
Nov 13, 2017 | 3.703 | 3.770 | 3.682 | 3.720 | 35,336,956 | -0.03(-0.84%) |
Nov 10, 2017 | 3.759 | 3.794 | 3.713 | 3.752 | 30,469,474 | -0.05(-1.20%) |
Nov 09, 2017 | 3.784 | 3.836 | 3.770 | 3.798 | 33,941,648 | -0.02(-0.64%) |
Nov 08, 2017 | 3.777 | 3.826 | 3.729 | 3.822 | 50,890,896 | +0.11(+2.83%) |
Nov 07, 2017 | 3.871 | 3.889 | 3.692 | 3.717 | 81,013,288 | -0.20(-5.01%) |
Nov 06, 2017 | 3.780 | 3.917 | 3.777 | 3.913 | 53,896,944 | +0.17(+4.49%) |
Nov 03, 2017 | 3.777 | 3.784 | 3.675 | 3.745 | 55,078,192 | -0.04(-1.02%) |
Nov 02, 2017 | 3.763 | 3.791 | 3.722 | 3.784 | 34,429,344 | -0.01(-0.28%) |
Nov 01, 2017 | 3.773 | 3.819 | 3.770 | 3.794 | 53,304,708 | +0.06(+1.69%) |
Oct 31, 2017 | 3.713 | 3.764 | 3.703 | 3.731 | 38,925,432 | +0.02(+0.47%) |
Oct 30, 2017 | 3.720 | 3.791 | 3.703 | 3.713 | 59,345,880 | -0.05(-1.21%) |
Oct 27, 2017 | 3.654 | 3.773 | 3.636 | 3.759 | 51,984,408 | +0.12(+3.27%) |
Oct 26, 2017 | 3.675 | 3.701 | 3.626 | 3.640 | 33,067,912 | -0.04(-1.14%) |
Oct 25, 2017 | 3.671 | 3.682 | 3.601 | 3.682 | 33,451,836 | +0.05(+1.25%) |
Oct 24, 2017 | 3.587 | 3.640 | 3.556 | 3.636 | 29,112,732 | +0.06(+1.67%) |
Oct 23, 2017 | 3.636 | 3.570 | 3.577 | 31,607,530 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.650 | 3.675 | 3.622 | 3.626 | 26,210,616 | -0.01(-0.38%) |
Oct 19, 2017 | 3.608 | 3.647 | 3.601 | 3.640 | 35,409,532 | -0.02(-0.57%) |
Oct 18, 2017 | 3.682 | 3.689 | 3.643 | 3.661 | 30,022,748 | -0.01(-0.38%) |
Oct 17, 2017 | 3.668 | 3.682 | 3.628 | 3.675 | 34,673,124 | +0.00(+0.10%) |
Oct 16, 2017 | 3.713 | 3.724 | 3.650 | 3.671 | 28,167,536 | -0.00(-0.10%) |
Oct 13, 2017 | 3.696 | 3.737 | 3.664 | 3.675 | 42,946,220 | +0.03(+0.87%) |
Oct 12, 2017 | 3.643 | 3.659 | 3.617 | 3.643 | 27,422,120 | -0.03(-0.86%) |
Oct 11, 2017 | 3.692 | 3.699 | 3.652 | 3.675 | 25,441,172 | +0.01(+0.19%) |
Oct 10, 2017 | 3.685 | 3.699 | 3.650 | 3.668 | 32,384,250 | +0.06(+1.75%) |
Oct 09, 2017 | 3.612 | 3.617 | 3.568 | 3.605 | 26,667,900 | -0.01(-0.29%) |
Oct 06, 2017 | 3.605 | 3.633 | 3.586 | 3.615 | 34,643,692 | -0.06(-1.71%) |
Oct 05, 2017 | 3.713 | 3.759 | 3.678 | 3.678 | 43,963,664 | +0.04(+0.96%) |
Oct 04, 2017 | 3.678 | 3.710 | 3.629 | 3.643 | 45,246,296 | -0.04(-1.14%) |
Oct 03, 2017 | 3.573 | 3.703 | 3.563 | 3.685 | 71,656,368 | +0.16(+4.47%) |
Oct 02, 2017 | 3.472 | 3.528 | 3.456 | 3.528 | 29,334,108 | +0.01(+0.30%) |
Sep 29, 2017 | 3.556 | 3.563 | 3.503 | 3.517 | 30,378,640 | +0.01(+0.20%) |
Sep 28, 2017 | 3.503 | 3.542 | 3.466 | 3.510 | 49,075,440 | +0.01(+0.20%) |
Sep 27, 2017 | 3.566 | 3.577 | 3.456 | 3.503 | 52,126,620 | -0.08(-2.15%) |
Sep 26, 2017 | 3.612 | 3.647 | 3.566 | 3.580 | 56,354,616 | -0.04(-1.16%) |
Sep 25, 2017 | 3.647 | 3.657 | 3.598 | 3.622 | 37,968,236 | +0.00(+0.00%) |
Sep 22, 2017 | 3.601 | 3.654 | 3.573 | 3.622 | 37,898,212 | +0.02(+0.58%) |
Sep 21, 2017 | 3.647 | 3.671 | 3.579 | 3.601 | 46,533,180 | -0.05(-1.34%) |
Sep 20, 2017 | 3.538 | 3.661 | 3.503 | 3.650 | 77,848,824 | +0.14(+3.99%) |
Sep 19, 2017 | 3.524 | 3.545 | 3.482 | 3.510 | 25,348,312 | -0.01(-0.40%) |
Sep 18, 2017 | 3.517 | 3.559 | 3.495 | 3.524 | 36,592,244 | -0.01(-0.20%) |
Sep 15, 2017 | 3.493 | 3.554 | 3.487 | 3.531 | 36,933,564 | +0.00(+0.00%) |
Sep 14, 2017 | 3.524 | 3.570 | 3.495 | 3.531 | 35,249,900 | +0.03(+0.80%) |
Sep 13, 2017 | 3.458 | 3.524 | 3.447 | 3.503 | 39,300,424 | +0.04(+1.11%) |
Sep 12, 2017 | 3.475 | 3.531 | 3.454 | 3.465 | 39,375,568 | -0.03(-0.90%) |
Sep 11, 2017 | 3.482 | 3.528 | 3.465 | 3.496 | 46,316,136 | +0.06(+1.84%) |
Sep 08, 2017 | 3.524 | 3.524 | 3.416 | 3.433 | 49,286,012 | -0.11(-3.16%) |
Sep 07, 2017 | 3.503 | 3.556 | 3.500 | 3.545 | 50,971,404 | +0.04(+1.10%) |
Sep 06, 2017 | 3.391 | 3.514 | 3.384 | 3.507 | 88,874,112 | +0.16(+4.93%) |
Sep 05, 2017 | 3.374 | 3.384 | 3.293 | 3.342 | 70,303,272 | +0.09(+2.69%) |