Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.604 | 3.653 | 3.593 | 3.621 | 40,112,632 | +0.02(+0.47%) |
Oct 30, 2017 | 3.610 | 3.678 | 3.593 | 3.604 | 61,155,892 | -0.04(-1.21%) |
Oct 27, 2017 | 3.546 | 3.661 | 3.529 | 3.648 | 53,569,896 | +0.12(+3.27%) |
Oct 26, 2017 | 3.566 | 3.592 | 3.519 | 3.532 | 34,076,464 | -0.04(-1.14%) |
Oct 25, 2017 | 3.563 | 3.573 | 3.495 | 3.573 | 34,472,096 | +0.04(+1.25%) |
Oct 24, 2017 | 3.481 | 3.532 | 3.451 | 3.529 | 30,000,652 | +0.06(+1.66%) |
Oct 23, 2017 | 3.529 | 3.464 | 3.471 | 32,571,540 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.542 | 3.566 | 3.515 | 3.519 | 27,010,022 | -0.01(-0.39%) |
Oct 19, 2017 | 3.502 | 3.539 | 3.495 | 3.532 | 36,489,500 | -0.02(-0.57%) |
Oct 18, 2017 | 3.573 | 3.580 | 3.536 | 3.553 | 30,938,422 | -0.01(-0.38%) |
Oct 17, 2017 | 3.559 | 3.573 | 3.520 | 3.566 | 35,730,632 | +0.00(+0.10%) |
Oct 16, 2017 | 3.604 | 3.614 | 3.542 | 3.563 | 29,026,628 | -0.00(-0.10%) |
Oct 13, 2017 | 3.587 | 3.627 | 3.556 | 3.566 | 44,256,052 | +0.03(+0.87%) |
Oct 12, 2017 | 3.536 | 3.551 | 3.510 | 3.536 | 28,258,476 | -0.03(-0.86%) |
Oct 11, 2017 | 3.583 | 3.590 | 3.544 | 3.566 | 26,217,112 | +0.01(+0.19%) |
Oct 10, 2017 | 3.576 | 3.590 | 3.542 | 3.559 | 33,371,948 | +0.06(+1.75%) |
Oct 09, 2017 | 3.505 | 3.510 | 3.462 | 3.498 | 27,481,254 | -0.01(-0.29%) |
Oct 06, 2017 | 3.498 | 3.525 | 3.479 | 3.508 | 35,700,300 | -0.06(-1.71%) |
Oct 05, 2017 | 3.604 | 3.648 | 3.570 | 3.570 | 45,304,528 | +0.03(+0.96%) |
Oct 04, 2017 | 3.570 | 3.600 | 3.522 | 3.536 | 46,626,276 | -0.04(-1.14%) |
Oct 03, 2017 | 3.468 | 3.593 | 3.457 | 3.576 | 73,841,840 | +0.15(+4.47%) |
Oct 02, 2017 | 3.369 | 3.423 | 3.354 | 3.423 | 30,228,780 | +0.01(+0.30%) |
Sep 29, 2017 | 3.451 | 3.457 | 3.400 | 3.413 | 31,305,168 | +0.01(+0.20%) |
Sep 28, 2017 | 3.400 | 3.437 | 3.364 | 3.406 | 50,572,212 | +0.01(+0.20%) |
Sep 27, 2017 | 3.461 | 3.471 | 3.354 | 3.400 | 53,716,452 | -0.07(-2.15%) |
Sep 26, 2017 | 3.505 | 3.539 | 3.461 | 3.474 | 58,073,396 | -0.04(-1.16%) |
Sep 25, 2017 | 3.539 | 3.549 | 3.491 | 3.515 | 39,126,240 | +0.00(+0.00%) |
Sep 22, 2017 | 3.495 | 3.546 | 3.468 | 3.515 | 39,054,084 | +0.02(+0.58%) |
Sep 21, 2017 | 3.539 | 3.563 | 3.473 | 3.495 | 47,952,412 | -0.05(-1.34%) |
Sep 20, 2017 | 3.434 | 3.553 | 3.400 | 3.542 | 80,223,160 | +0.14(+3.99%) |
Sep 19, 2017 | 3.420 | 3.440 | 3.379 | 3.406 | 26,121,418 | -0.01(-0.40%) |
Sep 18, 2017 | 3.413 | 3.454 | 3.391 | 3.420 | 37,708,284 | -0.01(-0.20%) |
Sep 15, 2017 | 3.389 | 3.449 | 3.384 | 3.427 | 38,060,016 | +0.00(+0.00%) |
Sep 14, 2017 | 3.420 | 3.464 | 3.391 | 3.427 | 36,325,000 | +0.03(+0.80%) |
Sep 13, 2017 | 3.355 | 3.420 | 3.345 | 3.400 | 40,499,060 | +0.04(+1.11%) |
Sep 12, 2017 | 3.372 | 3.427 | 3.352 | 3.362 | 40,576,500 | -0.03(-0.90%) |
Sep 11, 2017 | 3.379 | 3.423 | 3.362 | 3.393 | 47,728,748 | +0.06(+1.84%) |
Sep 08, 2017 | 3.420 | 3.420 | 3.315 | 3.332 | 50,789,200 | -0.11(-3.16%) |
Sep 07, 2017 | 3.400 | 3.451 | 3.396 | 3.440 | 52,526,000 | +0.04(+1.10%) |
Sep 06, 2017 | 3.291 | 3.410 | 3.284 | 3.403 | 91,584,712 | +0.16(+4.93%) |
Sep 05, 2017 | 3.274 | 3.284 | 3.196 | 3.243 | 72,447,480 | +0.08(+2.69%) |
Sep 01, 2017 | 3.100 | 3.192 | 3.087 | 3.158 | 65,681,404 | +0.11(+3.45%) |
Aug 31, 2017 | 3.009 | 3.070 | 3.002 | 3.053 | 46,588,592 | +0.06(+2.16%) |
Aug 30, 2017 | 3.063 | 3.073 | 2.981 | 2.988 | 47,880,568 | -0.09(-2.87%) |
Aug 29, 2017 | 3.046 | 3.083 | 3.043 | 3.077 | 28,785,778 | -0.01(-0.33%) |
Aug 28, 2017 | 3.131 | 3.134 | 3.070 | 3.087 | 37,185,296 | -0.03(-0.98%) |
Aug 25, 2017 | 3.117 | 3.151 | 3.111 | 3.117 | 32,641,140 | +0.01(+0.44%) |
Aug 24, 2017 | 3.111 | 3.128 | 3.077 | 3.104 | 29,751,972 | +0.00(+0.00%) |
Aug 23, 2017 | 3.060 | 3.117 | 3.026 | 3.104 | 46,178,132 | +0.05(+1.67%) |
Aug 22, 2017 | 3.046 | 3.085 | 3.039 | 3.053 | 59,343,824 | +0.10(+3.22%) |
Aug 21, 2017 | 3.026 | 3.032 | 2.947 | 2.958 | 41,840,496 | -0.06(-2.14%) |
Aug 18, 2017 | 2.951 | 3.038 | 2.913 | 3.022 | 63,417,072 | +0.12(+4.10%) |
Aug 17, 2017 | 2.913 | 2.966 | 2.900 | 2.903 | 33,399,502 | -0.04(-1.27%) |
Aug 16, 2017 | 2.947 | 2.971 | 2.924 | 2.941 | 46,505,224 | +0.02(+0.70%) |
Aug 15, 2017 | 2.893 | 2.927 | 2.873 | 2.920 | 32,167,020 | +0.04(+1.42%) |
Aug 14, 2017 | 2.879 | 2.937 | 2.869 | 2.879 | 37,674,416 | -0.00(-0.12%) |
Aug 11, 2017 | 2.873 | 2.919 | 2.859 | 2.883 | 40,880,052 | -0.05(-1.62%) |
Aug 10, 2017 | 3.022 | 3.029 | 2.903 | 2.930 | 54,090,000 | -0.08(-2.60%) |
Aug 09, 2017 | 3.002 | 3.026 | 2.975 | 3.009 | 30,593,276 | -0.02(-0.56%) |
Aug 08, 2017 | 3.036 | 3.077 | 3.021 | 3.026 | 38,924,948 | -0.01(-0.45%) |
Aug 07, 2017 | 3.012 | 3.053 | 3.002 | 3.039 | 33,357,356 | +0.03(+0.90%) |
Aug 04, 2017 | 3.019 | 3.038 | 2.981 | 3.012 | 29,778,988 | -0.00(-0.11%) |
Aug 03, 2017 | 3.073 | 3.073 | 3.002 | 3.015 | 41,499,656 | -0.05(-1.55%) |
Aug 02, 2017 | 2.964 | 3.094 | 2.956 | 3.063 | 60,158,884 | +0.09(+3.09%) |