Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.485 | 3.517 | 3.403 | 3.463 | 59,470,416 | -0.03(-0.92%) |
Nov 29, 2017 | 3.574 | 3.581 | 3.493 | 3.495 | 53,894,120 | -0.12(-3.44%) |
Nov 28, 2017 | 3.613 | 3.670 | 3.600 | 3.620 | 29,412,194 | +0.01(+0.40%) |
Nov 27, 2017 | 3.627 | 3.641 | 3.590 | 3.606 | 30,072,194 | -0.07(-1.94%) |
Nov 24, 2017 | 3.684 | 3.698 | 3.663 | 3.677 | 14,794,466 | +0.02(+0.58%) |
Nov 22, 2017 | 3.606 | 3.684 | 3.599 | 3.656 | 31,563,946 | +0.08(+2.29%) |
Nov 21, 2017 | 3.656 | 3.691 | 3.566 | 3.574 | 56,950,828 | -0.05(-1.38%) |
Nov 20, 2017 | 3.577 | 3.641 | 3.567 | 3.623 | 19,881,266 | +0.01(+0.30%) |
Nov 17, 2017 | 3.581 | 3.643 | 3.545 | 3.613 | 34,508,304 | +0.06(+1.71%) |
Nov 16, 2017 | 3.563 | 3.599 | 3.499 | 3.552 | 62,218,508 | +0.05(+1.42%) |
Nov 15, 2017 | 3.392 | 3.534 | 3.353 | 3.502 | 46,264,188 | +0.05(+1.55%) |
Nov 14, 2017 | 3.698 | 3.713 | 3.442 | 3.449 | 103,454,464 | -0.33(-8.85%) |
Nov 13, 2017 | 3.766 | 3.834 | 3.745 | 3.784 | 34,745,356 | -0.03(-0.84%) |
Nov 10, 2017 | 3.823 | 3.859 | 3.777 | 3.816 | 29,959,364 | -0.05(-1.20%) |
Nov 09, 2017 | 3.848 | 3.901 | 3.834 | 3.862 | 33,373,410 | -0.02(-0.64%) |
Nov 08, 2017 | 3.841 | 3.891 | 3.793 | 3.887 | 50,038,900 | +0.11(+2.83%) |
Nov 07, 2017 | 3.937 | 3.955 | 3.755 | 3.780 | 79,656,992 | -0.20(-5.01%) |
Nov 06, 2017 | 3.844 | 3.983 | 3.841 | 3.980 | 52,994,616 | +0.17(+4.49%) |
Nov 03, 2017 | 3.841 | 3.848 | 3.738 | 3.809 | 54,156,092 | -0.04(-1.02%) |
Nov 02, 2017 | 3.827 | 3.855 | 3.786 | 3.848 | 33,852,936 | -0.01(-0.28%) |
Nov 01, 2017 | 3.837 | 3.884 | 3.834 | 3.859 | 52,412,296 | +0.06(+1.69%) |
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%) |