Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.777 | 3.828 | 3.766 | 3.795 | 38,273,752 | +0.02(+0.47%) |
Oct 30, 2017 | 3.784 | 3.855 | 3.766 | 3.777 | 58,352,328 | -0.05(-1.21%) |
Oct 27, 2017 | 3.716 | 3.837 | 3.698 | 3.823 | 51,114,100 | +0.12(+3.27%) |
Oct 26, 2017 | 3.738 | 3.764 | 3.688 | 3.702 | 32,514,300 | -0.04(-1.14%) |
Oct 25, 2017 | 3.734 | 3.745 | 3.663 | 3.745 | 32,891,796 | +0.05(+1.25%) |
Oct 24, 2017 | 3.648 | 3.702 | 3.616 | 3.698 | 28,625,336 | +0.06(+1.67%) |
Oct 23, 2017 | 3.698 | 3.631 | 3.638 | 31,078,366 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.713 | 3.738 | 3.684 | 3.688 | 25,771,806 | -0.01(-0.38%) |
Oct 19, 2017 | 3.670 | 3.709 | 3.663 | 3.702 | 34,816,716 | -0.02(-0.57%) |
Oct 18, 2017 | 3.745 | 3.752 | 3.705 | 3.723 | 29,520,116 | -0.01(-0.38%) |
Oct 17, 2017 | 3.730 | 3.745 | 3.689 | 3.738 | 34,092,636 | +0.00(+0.10%) |
Oct 16, 2017 | 3.777 | 3.787 | 3.713 | 3.734 | 27,695,964 | -0.00(-0.10%) |
Oct 13, 2017 | 3.759 | 3.801 | 3.727 | 3.738 | 42,227,228 | +0.03(+0.87%) |
Oct 12, 2017 | 3.705 | 3.721 | 3.679 | 3.705 | 26,963,028 | -0.03(-0.86%) |
Oct 11, 2017 | 3.755 | 3.762 | 3.714 | 3.738 | 25,015,244 | +0.01(+0.19%) |
Oct 10, 2017 | 3.748 | 3.762 | 3.713 | 3.730 | 31,842,082 | +0.06(+1.75%) |
Oct 09, 2017 | 3.673 | 3.679 | 3.629 | 3.666 | 26,221,434 | -0.01(-0.29%) |
Oct 06, 2017 | 3.666 | 3.695 | 3.647 | 3.677 | 34,063,696 | -0.06(-1.71%) |
Oct 05, 2017 | 3.777 | 3.823 | 3.741 | 3.741 | 43,227,636 | +0.04(+0.96%) |
Oct 04, 2017 | 3.741 | 3.773 | 3.691 | 3.705 | 44,488,796 | -0.04(-1.14%) |
Oct 03, 2017 | 3.634 | 3.766 | 3.623 | 3.748 | 70,456,712 | +0.16(+4.47%) |
Oct 02, 2017 | 3.531 | 3.588 | 3.515 | 3.588 | 28,843,006 | +0.01(+0.30%) |
Sep 29, 2017 | 3.616 | 3.623 | 3.563 | 3.577 | 29,870,050 | +0.01(+0.20%) |
Sep 28, 2017 | 3.563 | 3.602 | 3.526 | 3.570 | 48,253,836 | +0.01(+0.20%) |
Sep 27, 2017 | 3.627 | 3.638 | 3.515 | 3.563 | 51,253,936 | -0.08(-2.15%) |
Sep 26, 2017 | 3.673 | 3.709 | 3.627 | 3.641 | 55,411,144 | -0.04(-1.16%) |
Sep 25, 2017 | 3.709 | 3.720 | 3.659 | 3.684 | 37,332,584 | +0.00(+0.00%) |
Sep 22, 2017 | 3.663 | 3.716 | 3.634 | 3.684 | 37,263,732 | +0.02(+0.58%) |
Sep 21, 2017 | 3.709 | 3.734 | 3.640 | 3.663 | 45,754,136 | -0.05(-1.34%) |
Sep 20, 2017 | 3.599 | 3.723 | 3.563 | 3.713 | 76,545,504 | +0.14(+3.99%) |
Sep 19, 2017 | 3.584 | 3.606 | 3.542 | 3.570 | 24,923,938 | -0.01(-0.40%) |
Sep 18, 2017 | 3.577 | 3.620 | 3.554 | 3.584 | 35,979,628 | -0.01(-0.20%) |
Sep 15, 2017 | 3.552 | 3.615 | 3.546 | 3.591 | 36,315,236 | +0.00(+0.00%) |
Sep 14, 2017 | 3.584 | 3.631 | 3.554 | 3.591 | 34,659,756 | +0.03(+0.80%) |
Sep 13, 2017 | 3.517 | 3.584 | 3.506 | 3.563 | 38,642,468 | +0.04(+1.11%) |
Sep 12, 2017 | 3.534 | 3.591 | 3.513 | 3.524 | 38,716,356 | -0.03(-0.90%) |
Sep 11, 2017 | 3.542 | 3.588 | 3.524 | 3.556 | 45,540,728 | +0.06(+1.84%) |
Sep 08, 2017 | 3.584 | 3.584 | 3.474 | 3.492 | 48,460,880 | -0.11(-3.16%) |
Sep 07, 2017 | 3.563 | 3.616 | 3.559 | 3.606 | 50,118,056 | +0.04(+1.10%) |
Sep 06, 2017 | 3.449 | 3.574 | 3.442 | 3.566 | 87,386,208 | +0.17(+4.93%) |
Sep 05, 2017 | 3.431 | 3.442 | 3.349 | 3.399 | 69,126,280 | +0.09(+2.69%) |
Sep 01, 2017 | 3.249 | 3.346 | 3.235 | 3.310 | 62,670,380 | +0.11(+3.45%) |
Aug 31, 2017 | 3.153 | 3.217 | 3.146 | 3.200 | 44,452,840 | +0.07(+2.16%) |
Aug 30, 2017 | 3.210 | 3.221 | 3.125 | 3.132 | 45,685,584 | -0.09(-2.87%) |
Aug 29, 2017 | 3.192 | 3.232 | 3.189 | 3.224 | 27,466,156 | -0.01(-0.33%) |
Aug 28, 2017 | 3.281 | 3.285 | 3.217 | 3.235 | 35,480,616 | -0.03(-0.98%) |
Aug 25, 2017 | 3.267 | 3.303 | 3.260 | 3.267 | 31,144,776 | +0.01(+0.44%) |
Aug 24, 2017 | 3.260 | 3.278 | 3.224 | 3.253 | 28,388,056 | +0.00(+0.00%) |
Aug 23, 2017 | 3.207 | 3.267 | 3.171 | 3.253 | 44,061,196 | +0.05(+1.67%) |
Aug 22, 2017 | 3.192 | 3.233 | 3.185 | 3.200 | 56,623,332 | +0.10(+3.22%) |
Aug 21, 2017 | 3.171 | 3.178 | 3.089 | 3.100 | 39,922,408 | -0.07(-2.14%) |
Aug 18, 2017 | 3.093 | 3.184 | 3.053 | 3.167 | 60,509,852 | +0.12(+4.10%) |
Aug 17, 2017 | 3.053 | 3.109 | 3.039 | 3.043 | 31,868,372 | -0.04(-1.27%) |
Aug 16, 2017 | 3.089 | 3.114 | 3.064 | 3.082 | 44,373,292 | +0.02(+0.70%) |
Aug 15, 2017 | 3.032 | 3.068 | 3.011 | 3.061 | 30,692,392 | +0.04(+1.42%) |
Aug 14, 2017 | 3.018 | 3.078 | 3.007 | 3.018 | 35,947,312 | -0.00(-0.12%) |
Aug 11, 2017 | 3.011 | 3.059 | 2.996 | 3.021 | 39,005,992 | -0.05(-1.62%) |
Aug 10, 2017 | 3.167 | 3.175 | 3.043 | 3.071 | 51,610,360 | -0.08(-2.60%) |
Aug 09, 2017 | 3.146 | 3.171 | 3.118 | 3.153 | 29,190,794 | -0.02(-0.56%) |
Aug 08, 2017 | 3.182 | 3.224 | 3.166 | 3.171 | 37,140,520 | -0.01(-0.45%) |
Aug 07, 2017 | 3.157 | 3.200 | 3.146 | 3.185 | 31,828,158 | +0.03(+0.90%) |
Aug 04, 2017 | 3.164 | 3.183 | 3.125 | 3.157 | 28,413,834 | -0.00(-0.11%) |
Aug 03, 2017 | 3.221 | 3.221 | 3.146 | 3.160 | 39,597,192 | -0.05(-1.55%) |
Aug 02, 2017 | 3.107 | 3.242 | 3.098 | 3.210 | 57,401,028 | +0.10(+3.09%) |