Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.600 | 3.690 | 3.300 | 3.310 | 20,907,776 | -0.23(-6.50%) |
Nov 29, 2017 | 3.510 | 3.700 | 3.500 | 3.540 | 21,631,336 | +0.04(+1.14%) |
Nov 28, 2017 | 3.370 | 3.530 | 3.360 | 3.500 | 19,993,042 | +0.15(+4.48%) |
Nov 27, 2017 | 3.300 | 3.450 | 3.210 | 3.350 | 18,443,462 | +0.09(+2.76%) |
Nov 24, 2017 | 3.320 | 3.340 | 3.230 | 3.260 | 8,854,453 | +0.02(+0.62%) |
Nov 22, 2017 | 3.200 | 3.350 | 3.200 | 3.240 | 13,785,576 | +0.02(+0.62%) |
Nov 21, 2017 | 3.300 | 3.335 | 3.170 | 3.220 | 12,200,067 | -0.11(-3.30%) |
Nov 20, 2017 | 3.350 | 3.370 | 3.220 | 3.330 | 14,222,633 | +0.04(+1.22%) |
Nov 17, 2017 | 3.200 | 3.290 | 3.180 | 3.290 | 12,720,677 | +0.13(+4.11%) |
Nov 16, 2017 | 3.090 | 3.200 | 3.050 | 3.160 | 12,060,894 | +0.10(+3.27%) |
Nov 15, 2017 | 2.960 | 3.180 | 2.895 | 3.060 | 10,549,268 | +0.08(+2.68%) |
Nov 14, 2017 | 2.950 | 3.040 | 2.880 | 2.980 | 13,688,447 | +0.03(+1.02%) |
Nov 13, 2017 | 3.170 | 3.300 | 2.860 | 2.950 | 33,093,490 | -0.22(-6.94%) |
Nov 10, 2017 | 3.260 | 3.290 | 3.020 | 3.170 | 54,370,132 | +0.42(+15.27%) |
Nov 09, 2017 | 2.530 | 2.830 | 2.500 | 2.750 | 24,653,682 | +0.24(+9.56%) |
Nov 08, 2017 | 2.370 | 2.570 | 2.350 | 2.510 | 12,533,244 | +0.14(+5.91%) |
Nov 07, 2017 | 2.530 | 2.560 | 2.350 | 2.370 | 14,478,817 | -0.16(-6.32%) |
Nov 06, 2017 | 2.390 | 2.650 | 2.370 | 2.530 | 21,481,086 | +0.16(+6.75%) |
Nov 03, 2017 | 2.520 | 2.680 | 2.370 | 2.370 | 23,621,192 | -0.18(-7.06%) |
Nov 02, 2017 | 2.660 | 2.700 | 2.460 | 2.550 | 31,518,360 | -0.11(-4.14%) |
Nov 01, 2017 | 2.830 | 2.870 | 2.630 | 2.660 | 24,807,334 | -0.14(-5.00%) |
Oct 31, 2017 | 2.820 | 2.870 | 2.800 | 2.800 | 10,422,256 | -0.07(-2.44%) |
Oct 30, 2017 | 3.090 | 3.090 | 2.803 | 2.870 | 39,272,756 | -0.25(-8.01%) |
Oct 27, 2017 | 2.790 | 3.300 | 2.760 | 3.120 | 93,424,664 | -0.54(-14.75%) |
Oct 26, 2017 | 3.680 | 3.690 | 3.610 | 3.660 | 8,793,264 | -0.03(-0.81%) |
Oct 25, 2017 | 3.650 | 3.700 | 3.550 | 3.690 | 9,775,211 | +0.03(+0.82%) |
Oct 24, 2017 | 3.780 | 3.790 | 3.630 | 3.660 | 10,519,162 | -0.09(-2.40%) |
Oct 23, 2017 | 3.630 | 3.780 | 3.620 | 3.750 | 16,537,725 | +0.14(+3.88%) |
Oct 20, 2017 | 3.540 | 3.630 | 3.520 | 3.610 | 9,996,114 | +0.12(+3.44%) |
Oct 19, 2017 | 3.480 | 3.550 | 3.440 | 3.490 | 8,700,583 | -0.04(-1.13%) |
Oct 18, 2017 | 3.430 | 3.550 | 3.420 | 3.530 | 10,522,349 | +0.09(+2.62%) |
Oct 17, 2017 | 3.350 | 3.460 | 3.350 | 3.440 | 11,072,120 | +0.05(+1.47%) |
Oct 16, 2017 | 3.390 | 3.425 | 3.350 | 3.390 | 7,660,623 | -0.02(-0.59%) |
Oct 13, 2017 | 3.360 | 3.480 | 3.330 | 3.410 | 10,525,439 | +0.06(+1.79%) |
Oct 12, 2017 | 3.480 | 3.480 | 3.310 | 3.350 | 23,030,056 | -0.13(-3.74%) |
Oct 11, 2017 | 3.520 | 3.560 | 3.460 | 3.480 | 12,857,074 | -0.06(-1.69%) |
Oct 10, 2017 | 3.600 | 3.617 | 3.520 | 3.540 | 8,848,869 | -0.01(-0.28%) |
Oct 09, 2017 | 3.720 | 3.750 | 3.550 | 3.550 | 11,185,049 | -0.16(-4.31%) |
Oct 06, 2017 | 3.590 | 3.750 | 3.590 | 3.710 | 13,525,418 | +0.12(+3.34%) |
Oct 05, 2017 | 3.550 | 3.680 | 3.535 | 3.590 | 11,692,548 | +0.05(+1.41%) |
Oct 04, 2017 | 3.560 | 3.620 | 3.530 | 3.540 | 10,828,967 | -0.05(-1.39%) |
Oct 03, 2017 | 3.610 | 3.650 | 3.500 | 3.590 | 20,894,768 | +0.00(+0.00%) |
Oct 02, 2017 | 3.790 | 3.790 | 3.450 | 3.590 | 38,545,664 | -0.22(-5.77%) |
Sep 29, 2017 | 3.900 | 3.937 | 3.770 | 3.810 | 12,440,368 | -0.10(-2.56%) |
Sep 28, 2017 | 3.980 | 4.020 | 3.890 | 3.910 | 10,780,170 | -0.08(-2.01%) |
Sep 27, 2017 | 3.935 | 3.990 | 11,153,121 | +0.01(+0.25%) | ||
Sep 26, 2017 | 3.990 | 4.020 | 3.950 | 3.980 | 5,752,588 | +0.05(+1.27%) |
Sep 25, 2017 | 4.010 | 4.130 | 3.910 | 3.930 | 11,671,265 | -0.08(-2.00%) |
Sep 22, 2017 | 3.920 | 4.020 | 3.890 | 4.010 | 8,233,425 | +0.10(+2.56%) |
Sep 21, 2017 | 3.950 | 3.990 | 3.870 | 3.910 | 7,926,723 | -0.02(-0.51%) |
Sep 20, 2017 | 3.950 | 3.980 | 3.900 | 3.930 | 14,524,300 | -0.04(-1.01%) |
Sep 19, 2017 | 4.190 | 4.210 | 3.930 | 3.970 | 13,896,010 | -0.18(-4.34%) |
Sep 18, 2017 | 4.220 | 4.280 | 4.135 | 4.150 | 9,309,313 | -0.06(-1.43%) |
Sep 15, 2017 | 4.180 | 4.290 | 4.170 | 4.210 | 15,426,017 | -0.02(-0.47%) |
Sep 14, 2017 | 4.260 | 4.280 | 4.130 | 4.230 | 12,333,702 | -0.05(-1.17%) |
Sep 13, 2017 | 4.270 | 4.340 | 4.210 | 4.280 | 12,954,574 | +0.08(+1.90%) |
Sep 12, 2017 | 4.080 | 4.270 | 4.050 | 4.200 | 15,781,199 | +0.14(+3.45%) |
Sep 11, 2017 | 4.050 | 4.090 | 3.990 | 4.060 | 7,790,819 | +0.04(+1.00%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.990 | 4.020 | 10,853,905 | -0.10(-2.43%) |
Sep 07, 2017 | 4.090 | 4.175 | 4.065 | 4.120 | 11,019,721 | +0.02(+0.49%) |
Sep 06, 2017 | 3.920 | 4.120 | 3.900 | 4.100 | 14,074,409 | +0.23(+5.94%) |
Sep 05, 2017 | 3.960 | 3.990 | 3.850 | 3.870 | 9,869,318 | -0.12(-3.01%) |