Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.400 | 3.440 | 3.342 | 3.400 | 17,042,836 | -0.02(-0.48%) |
Nov 29, 2017 | 3.473 | 3.506 | 3.400 | 3.416 | 8,745,189 | -0.11(-3.02%) |
Nov 28, 2017 | 3.514 | 3.522 | 3.489 | 3.522 | 10,377,739 | +0.01(+0.23%) |
Nov 27, 2017 | 3.489 | 3.522 | 3.449 | 3.514 | 10,882,817 | +0.07(+1.90%) |
Nov 24, 2017 | 3.522 | 3.538 | 3.449 | 3.449 | 4,050,002 | -0.08(-2.31%) |
Nov 22, 2017 | 3.538 | 3.547 | 3.481 | 3.530 | 9,881,290 | +0.03(+0.93%) |
Nov 21, 2017 | 3.473 | 3.522 | 3.457 | 3.498 | 7,427,485 | +0.03(+0.94%) |
Nov 20, 2017 | 3.506 | 3.526 | 3.453 | 3.465 | 6,027,397 | -0.07(-2.08%) |
Nov 17, 2017 | 3.522 | 3.563 | 3.498 | 3.538 | 10,278,464 | +0.04(+1.17%) |
Nov 16, 2017 | 3.563 | 3.571 | 3.481 | 3.498 | 6,601,850 | -0.08(-2.28%) |
Nov 15, 2017 | 3.547 | 3.596 | 3.514 | 3.579 | 12,223,679 | +0.07(+2.10%) |
Nov 14, 2017 | 3.506 | 3.547 | 3.481 | 3.506 | 8,679,557 | -0.02(-0.69%) |
Nov 13, 2017 | 3.522 | 3.522 | 3.473 | 3.530 | 6,904,983 | +0.02(+0.46%) |
Nov 10, 2017 | 3.604 | 3.628 | 3.465 | 3.514 | 15,380,595 | -0.06(-1.60%) |
Nov 09, 2017 | 3.555 | 3.669 | 3.522 | 3.571 | 30,382,974 | +0.16(+4.55%) |
Nov 08, 2017 | 3.391 | 3.432 | 3.359 | 3.416 | 20,287,842 | +0.06(+1.70%) |
Nov 07, 2017 | 3.252 | 3.367 | 3.244 | 3.359 | 13,501,029 | +0.09(+2.75%) |
Nov 06, 2017 | 3.244 | 3.310 | 3.228 | 3.269 | 9,444,306 | +0.02(+0.76%) |
Nov 03, 2017 | 3.244 | 3.285 | 3.212 | 3.244 | 9,257,689 | +0.00(+0.00%) |
Nov 02, 2017 | 3.236 | 3.326 | 3.220 | 3.244 | 10,440,020 | +0.01(+0.25%) |
Nov 01, 2017 | 3.252 | 3.302 | 3.195 | 3.236 | 11,840,015 | +0.01(+0.25%) |
Oct 31, 2017 | 3.261 | 3.261 | 3.203 | 3.228 | 9,564,818 | -0.04(-1.25%) |
Oct 30, 2017 | 3.244 | 3.310 | 3.212 | 3.269 | 6,212,848 | +0.04(+1.27%) |
Oct 27, 2017 | 3.146 | 3.252 | 3.122 | 3.228 | 13,996,397 | +0.07(+2.07%) |
Oct 26, 2017 | 3.220 | 3.244 | 3.146 | 3.163 | 11,033,018 | -0.06(-1.78%) |
Oct 25, 2017 | 3.269 | 3.277 | 3.203 | 3.220 | 13,807,516 | -0.07(-2.23%) |
Oct 24, 2017 | 3.334 | 3.351 | 3.285 | 3.293 | 9,344,744 | -0.07(-2.18%) |
Oct 23, 2017 | 3.375 | 3.391 | 3.318 | 3.367 | 9,278,795 | -0.03(-0.96%) |
Oct 20, 2017 | 3.465 | 3.510 | 3.383 | 3.400 | 11,522,156 | -0.11(-3.26%) |
Oct 19, 2017 | 3.498 | 3.559 | 3.498 | 3.514 | 5,685,698 | +0.04(+1.18%) |
Oct 18, 2017 | 3.473 | 3.506 | 3.465 | 3.473 | 4,723,564 | -0.03(-0.93%) |
Oct 17, 2017 | 3.473 | 3.514 | 3.440 | 3.506 | 7,677,805 | +0.01(+0.23%) |
Oct 16, 2017 | 3.628 | 3.641 | 3.485 | 3.498 | 7,669,897 | -0.12(-3.39%) |
Oct 13, 2017 | 3.686 | 3.694 | 3.608 | 3.620 | 6,077,845 | -0.02(-0.45%) |
Oct 12, 2017 | 3.596 | 3.682 | 3.563 | 3.637 | 9,115,846 | +0.05(+1.37%) |
Oct 11, 2017 | 3.547 | 3.588 | 3.506 | 3.588 | 9,178,989 | +0.07(+2.09%) |
Oct 10, 2017 | 3.538 | 3.555 | 3.498 | 3.514 | 11,584,286 | +0.01(+0.23%) |
Oct 09, 2017 | 3.457 | 3.547 | 3.457 | 3.506 | 8,359,567 | +0.01(+0.23%) |
Oct 06, 2017 | 3.457 | 3.522 | 3.424 | 3.498 | 10,484,498 | +0.03(+0.94%) |
Oct 05, 2017 | 3.514 | 3.522 | 3.457 | 3.465 | 5,717,702 | -0.07(-1.85%) |
Oct 04, 2017 | 3.514 | 3.555 | 3.498 | 3.530 | 5,283,593 | +0.03(+0.93%) |
Oct 03, 2017 | 3.449 | 3.522 | 3.432 | 3.498 | 7,660,175 | +0.07(+2.15%) |
Oct 02, 2017 | 3.457 | 3.506 | 3.416 | 3.424 | 10,242,407 | -0.04(-1.18%) |
Sep 29, 2017 | 3.489 | 3.518 | 3.469 | 3.465 | 5,167,944 | -0.02(-0.70%) |
Sep 28, 2017 | 3.432 | 3.514 | 3.424 | 3.489 | 6,352,803 | +0.06(+1.67%) |
Sep 27, 2017 | 3.400 | 3.481 | 3.359 | 3.432 | 9,906,880 | -0.07(-1.87%) |
Sep 26, 2017 | 3.506 | 3.547 | 3.481 | 3.498 | 13,191,995 | -0.07(-1.83%) |
Sep 25, 2017 | 3.449 | 3.571 | 3.432 | 3.563 | 11,003,941 | +0.09(+2.59%) |
Sep 22, 2017 | 3.514 | 3.522 | 3.424 | 3.473 | 7,312,873 | +0.02(+0.47%) |
Sep 21, 2017 | 3.489 | 3.498 | 3.416 | 3.457 | 19,363,936 | -0.08(-2.31%) |
Sep 20, 2017 | 3.718 | 3.759 | 3.530 | 3.538 | 15,988,148 | -0.16(-4.20%) |
Sep 19, 2017 | 3.718 | 3.743 | 3.677 | 3.694 | 7,239,766 | -0.01(-0.22%) |
Sep 18, 2017 | 3.833 | 3.898 | 3.661 | 3.702 | 18,237,054 | -0.24(-6.02%) |
Sep 15, 2017 | 3.914 | 3.955 | 3.865 | 3.939 | 14,592,343 | +0.02(+0.42%) |
Sep 14, 2017 | 3.841 | 3.947 | 3.792 | 3.923 | 10,908,173 | +0.08(+2.13%) |
Sep 13, 2017 | 3.841 | 3.882 | 3.800 | 3.841 | 13,183,297 | -0.02(-0.42%) |
Sep 12, 2017 | 3.792 | 3.874 | 3.760 | 3.857 | 8,818,635 | +0.04(+1.07%) |
Sep 11, 2017 | 3.841 | 3.898 | 3.767 | 3.816 | 13,055,683 | -0.13(-3.31%) |
Sep 08, 2017 | 3.996 | 4.004 | 3.894 | 3.947 | 14,376,646 | -0.05(-1.23%) |
Sep 07, 2017 | 3.865 | 4.012 | 3.865 | 3.996 | 17,968,874 | +0.17(+4.49%) |
Sep 06, 2017 | 3.825 | 3.865 | 3.731 | 3.825 | 15,067,158 | -0.01(-0.21%) |
Sep 05, 2017 | 3.718 | 3.857 | 3.710 | 3.833 | 13,593,353 | +0.16(+4.45%) |