Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.270 | 3.450 | 3.265 | 3.300 | 74,921,472 | +0.08(+2.48%) |
Nov 29, 2017 | 3.180 | 3.345 | 3.175 | 3.220 | 26,302,672 | +0.06(+1.90%) |
Nov 28, 2017 | 3.240 | 3.240 | 3.080 | 3.160 | 23,106,352 | -0.08(-2.47%) |
Nov 27, 2017 | 3.440 | 3.470 | 3.240 | 3.240 | 25,432,164 | -0.24(-6.90%) |
Nov 24, 2017 | 3.370 | 3.500 | 3.350 | 3.480 | 12,672,795 | +0.19(+5.78%) |
Nov 22, 2017 | 3.340 | 3.350 | 3.280 | 3.290 | 19,477,512 | +0.00(+0.00%) |
Nov 21, 2017 | 3.330 | 3.380 | 3.280 | 3.290 | 28,790,198 | -0.06(-1.79%) |
Nov 20, 2017 | 3.430 | 3.470 | 3.300 | 3.350 | 15,117,394 | -0.07(-2.05%) |
Nov 17, 2017 | 3.470 | 3.470 | 3.360 | 3.420 | 19,138,000 | +0.03(+0.88%) |
Nov 16, 2017 | 3.480 | 3.509 | 3.330 | 3.390 | 29,980,828 | -0.09(-2.59%) |
Nov 15, 2017 | 3.550 | 3.590 | 3.420 | 3.480 | 27,681,564 | -0.15(-4.13%) |
Nov 14, 2017 | 3.890 | 3.910 | 3.620 | 3.630 | 31,274,312 | -0.29(-7.40%) |
Nov 13, 2017 | 4.030 | 4.067 | 3.900 | 3.920 | 13,647,637 | -0.15(-3.69%) |
Nov 10, 2017 | 4.020 | 4.110 | 3.980 | 4.070 | 11,260,715 | +0.00(+0.00%) |
Nov 09, 2017 | 3.980 | 4.130 | 3.955 | 4.070 | 14,092,308 | +0.07(+1.75%) |
Nov 08, 2017 | 4.090 | 4.130 | 3.970 | 4.000 | 19,619,560 | -0.11(-2.68%) |
Nov 07, 2017 | 4.080 | 4.230 | 4.030 | 4.110 | 23,898,280 | +0.03(+0.74%) |
Nov 06, 2017 | 3.930 | 4.175 | 3.880 | 4.080 | 25,357,768 | +0.09(+2.26%) |
Nov 03, 2017 | 3.940 | 4.050 | 3.770 | 3.990 | 34,884,712 | +0.20(+5.28%) |
Nov 02, 2017 | 3.670 | 3.810 | 3.650 | 3.790 | 26,797,106 | +0.12(+3.27%) |
Nov 01, 2017 | 3.690 | 3.890 | 3.570 | 3.670 | 44,133,836 | +0.20(+5.76%) |
Oct 31, 2017 | 3.240 | 3.530 | 3.240 | 3.470 | 37,329,228 | +0.20(+6.12%) |
Oct 30, 2017 | 3.250 | 3.360 | 3.220 | 3.270 | 20,944,786 | +0.00(+0.00%) |
Oct 27, 2017 | 3.210 | 3.310 | 3.160 | 3.270 | 21,527,674 | +0.06(+1.87%) |
Oct 26, 2017 | 3.380 | 3.420 | 3.200 | 3.210 | 28,619,666 | -0.15(-4.46%) |
Oct 25, 2017 | 3.350 | 3.380 | 3.210 | 3.360 | 32,786,004 | +0.05(+1.51%) |
Oct 24, 2017 | 3.380 | 3.390 | 3.160 | 3.310 | 39,465,656 | -0.09(-2.65%) |
Oct 23, 2017 | 3.550 | 3.590 | 3.260 | 3.400 | 49,122,332 | -0.14(-3.95%) |
Oct 20, 2017 | 3.710 | 3.710 | 3.490 | 3.540 | 43,706,432 | -0.16(-4.32%) |
Oct 19, 2017 | 3.800 | 3.870 | 3.635 | 3.700 | 21,953,404 | -0.10(-2.63%) |
Oct 18, 2017 | 3.950 | 4.040 | 3.800 | 3.800 | 15,707,602 | -0.16(-4.04%) |
Oct 17, 2017 | 3.900 | 3.980 | 3.820 | 3.960 | 15,373,992 | +0.09(+2.33%) |
Oct 16, 2017 | 3.940 | 3.960 | 3.840 | 3.870 | 11,406,764 | -0.02(-0.51%) |
Oct 13, 2017 | 4.020 | 4.055 | 3.870 | 3.890 | 14,521,875 | -0.10(-2.51%) |
Oct 12, 2017 | 3.950 | 4.060 | 3.850 | 3.990 | 18,680,884 | -0.03(-0.75%) |
Oct 11, 2017 | 4.050 | 4.130 | 3.980 | 4.020 | 17,826,026 | -0.07(-1.71%) |
Oct 10, 2017 | 4.330 | 4.345 | 4.040 | 4.090 | 20,669,920 | -0.12(-2.85%) |
Oct 09, 2017 | 4.260 | 4.295 | 4.170 | 4.210 | 10,670,508 | -0.03(-0.71%) |
Oct 06, 2017 | 4.180 | 4.289 | 4.162 | 4.240 | 12,567,121 | -0.03(-0.70%) |
Oct 05, 2017 | 4.270 | 4.390 | 4.250 | 4.270 | 19,604,428 | +0.00(+0.00%) |
Oct 04, 2017 | 4.400 | 4.490 | 4.230 | 4.270 | 21,054,234 | -0.11(-2.51%) |
Oct 03, 2017 | 4.410 | 4.450 | 4.320 | 4.380 | 11,413,338 | -0.05(-1.13%) |
Oct 02, 2017 | 4.460 | 4.555 | 4.370 | 4.430 | 14,008,396 | -0.15(-3.28%) |
Sep 29, 2017 | 4.540 | 4.630 | 4.530 | 4.580 | 15,015,367 | +0.07(+1.55%) |
Sep 28, 2017 | 4.560 | 4.720 | 4.500 | 4.510 | 19,358,628 | +0.01(+0.22%) |
Sep 27, 2017 | 4.380 | 4.518 | 4.340 | 4.500 | 16,144,866 | +0.13(+2.97%) |
Sep 26, 2017 | 4.250 | 4.390 | 4.200 | 4.370 | 12,168,822 | +0.11(+2.58%) |
Sep 25, 2017 | 4.350 | 4.430 | 4.205 | 4.260 | 16,444,181 | +0.00(+0.00%) |
Sep 22, 2017 | 4.140 | 4.270 | 4.110 | 4.260 | 13,427,097 | +0.12(+2.90%) |
Sep 21, 2017 | 4.090 | 4.185 | 4.000 | 4.140 | 15,976,883 | +0.08(+1.97%) |
Sep 20, 2017 | 4.190 | 4.210 | 4.030 | 4.060 | 26,036,788 | -0.08(-1.93%) |
Sep 19, 2017 | 4.440 | 4.450 | 4.120 | 4.140 | 21,581,456 | -0.29(-6.55%) |
Sep 18, 2017 | 4.400 | 4.480 | 4.295 | 4.430 | 13,546,750 | +0.01(+0.23%) |
Sep 15, 2017 | 4.390 | 4.480 | 4.250 | 4.420 | 18,093,572 | +0.00(+0.00%) |
Sep 14, 2017 | 4.410 | 4.580 | 4.390 | 4.420 | 24,878,796 | +0.05(+1.14%) |
Sep 13, 2017 | 4.230 | 4.490 | 4.219 | 4.370 | 22,394,140 | +0.18(+4.30%) |
Sep 12, 2017 | 4.000 | 4.210 | 3.990 | 4.190 | 13,999,708 | +0.20(+5.01%) |
Sep 11, 2017 | 4.000 | 4.030 | 3.930 | 3.990 | 11,425,717 | +0.01(+0.25%) |
Sep 08, 2017 | 4.050 | 4.110 | 3.900 | 3.980 | 14,305,319 | -0.10(-2.45%) |
Sep 07, 2017 | 4.180 | 4.220 | 4.050 | 4.080 | 15,602,471 | -0.10(-2.39%) |
Sep 06, 2017 | 4.130 | 4.300 | 4.125 | 4.180 | 29,476,816 | +0.07(+1.70%) |
Sep 05, 2017 | 4.070 | 4.170 | 4.050 | 4.110 | 16,059,132 | +0.10(+2.49%) |