Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.602 | 3.602 | 3.602 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.581 | 3.592 | 3.564 | 3.578 | 19,926,302 | +0.04(+1.19%) |
Dec 27, 2017 | 3.578 | 3.606 | 3.525 | 3.536 | 28,054,922 | -0.02(-0.59%) |
Dec 26, 2017 | 3.525 | 3.560 | 3.499 | 3.557 | 23,948,286 | +0.06(+1.70%) |
Dec 22, 2017 | 3.536 | 3.543 | 3.490 | 3.497 | 26,389,550 | -0.05(-1.28%) |
Dec 21, 2017 | 3.431 | 3.546 | 3.420 | 3.543 | 53,243,320 | +0.13(+3.79%) |
Dec 20, 2017 | 3.385 | 3.420 | 3.355 | 3.413 | 32,721,378 | +0.05(+1.35%) |
Dec 19, 2017 | 3.347 | 3.378 | 3.336 | 3.368 | 23,701,050 | +0.00(+0.10%) |
Dec 18, 2017 | 3.371 | 3.427 | 3.352 | 3.364 | 39,825,940 | +0.06(+1.91%) |
Dec 15, 2017 | 3.375 | 3.375 | 3.294 | 3.301 | 50,767,964 | -0.02(-0.53%) |
Dec 14, 2017 | 3.322 | 3.387 | 3.312 | 3.319 | 42,634,528 | -0.05(-1.56%) |
Dec 13, 2017 | 3.476 | 3.497 | 3.347 | 3.371 | 53,251,352 | -0.11(-3.12%) |
Dec 12, 2017 | 3.354 | 3.490 | 3.343 | 3.480 | 65,229,688 | +0.07(+2.05%) |
Dec 11, 2017 | 3.406 | 3.434 | 3.396 | 3.410 | 31,747,036 | +0.01(+0.41%) |
Dec 08, 2017 | 3.459 | 3.462 | 3.385 | 3.396 | 51,405,828 | +0.02(+0.52%) |
Dec 07, 2017 | 3.333 | 3.431 | 3.333 | 3.378 | 50,476,280 | -0.10(-2.82%) |
Dec 06, 2017 | 3.466 | 3.515 | 3.408 | 3.476 | 51,377,112 | +0.03(+0.81%) |
Dec 05, 2017 | 3.525 | 3.545 | 3.428 | 3.448 | 38,960,064 | -0.03(-0.91%) |
Dec 04, 2017 | 3.459 | 3.550 | 3.459 | 3.480 | 42,007,348 | +0.03(+0.81%) |
Dec 01, 2017 | 3.462 | 3.515 | 3.448 | 3.452 | 43,856,740 | +0.05(+1.44%) |
Nov 30, 2017 | 3.424 | 3.455 | 3.343 | 3.403 | 60,529,664 | -0.03(-0.92%) |
Nov 29, 2017 | 3.511 | 3.518 | 3.432 | 3.434 | 54,854,044 | -0.12(-3.44%) |
Nov 28, 2017 | 3.550 | 3.606 | 3.537 | 3.557 | 29,936,062 | +0.01(+0.40%) |
Nov 27, 2017 | 3.564 | 3.578 | 3.527 | 3.543 | 30,607,818 | -0.07(-1.94%) |
Nov 24, 2017 | 3.620 | 3.634 | 3.599 | 3.613 | 15,057,975 | +0.02(+0.58%) |
Nov 22, 2017 | 3.543 | 3.620 | 3.536 | 3.592 | 32,126,140 | +0.08(+2.29%) |
Nov 21, 2017 | 3.592 | 3.627 | 3.504 | 3.511 | 57,965,196 | -0.05(-1.38%) |
Nov 20, 2017 | 3.515 | 3.578 | 3.505 | 3.560 | 20,235,378 | +0.01(+0.30%) |
Nov 17, 2017 | 3.518 | 3.579 | 3.483 | 3.550 | 35,122,940 | +0.06(+1.71%) |
Nov 16, 2017 | 3.501 | 3.536 | 3.438 | 3.490 | 63,326,700 | +0.05(+1.42%) |
Nov 15, 2017 | 3.333 | 3.473 | 3.294 | 3.441 | 47,088,212 | +0.05(+1.55%) |
Nov 14, 2017 | 3.634 | 3.648 | 3.382 | 3.389 | 105,297,120 | -0.33(-8.85%) |
Nov 13, 2017 | 3.700 | 3.767 | 3.679 | 3.718 | 35,364,216 | -0.03(-0.84%) |
Nov 10, 2017 | 3.756 | 3.791 | 3.711 | 3.749 | 30,492,980 | -0.05(-1.20%) |
Nov 09, 2017 | 3.781 | 3.833 | 3.767 | 3.795 | 33,967,832 | -0.02(-0.64%) |
Nov 08, 2017 | 3.774 | 3.823 | 3.726 | 3.819 | 50,930,156 | +0.11(+2.83%) |
Nov 07, 2017 | 3.868 | 3.886 | 3.690 | 3.714 | 81,075,784 | -0.20(-5.01%) |
Nov 06, 2017 | 3.777 | 3.914 | 3.774 | 3.910 | 53,938,520 | +0.17(+4.49%) |
Nov 03, 2017 | 3.774 | 3.781 | 3.672 | 3.742 | 55,120,680 | -0.04(-1.02%) |
Nov 02, 2017 | 3.760 | 3.788 | 3.719 | 3.781 | 34,455,900 | -0.01(-0.28%) |
Nov 01, 2017 | 3.770 | 3.816 | 3.767 | 3.791 | 53,345,828 | +0.06(+1.69%) |
Oct 31, 2017 | 3.711 | 3.761 | 3.700 | 3.728 | 38,955,460 | +0.02(+0.47%) |
Oct 30, 2017 | 3.718 | 3.788 | 3.700 | 3.711 | 59,391,660 | -0.05(-1.21%) |
Oct 27, 2017 | 3.651 | 3.770 | 3.634 | 3.756 | 52,024,508 | +0.12(+3.27%) |
Oct 26, 2017 | 3.672 | 3.698 | 3.623 | 3.637 | 33,093,422 | -0.04(-1.14%) |
Oct 25, 2017 | 3.669 | 3.679 | 3.599 | 3.679 | 33,477,642 | +0.05(+1.25%) |
Oct 24, 2017 | 3.585 | 3.637 | 3.553 | 3.634 | 29,135,190 | +0.06(+1.67%) |
Oct 23, 2017 | 3.634 | 3.567 | 3.574 | 31,631,912 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.648 | 3.672 | 3.620 | 3.623 | 26,230,836 | -0.01(-0.39%) |
Oct 19, 2017 | 3.606 | 3.644 | 3.599 | 3.637 | 35,436,848 | -0.02(-0.57%) |
Oct 18, 2017 | 3.679 | 3.686 | 3.641 | 3.658 | 30,045,908 | -0.01(-0.38%) |
Oct 17, 2017 | 3.665 | 3.679 | 3.625 | 3.672 | 34,699,868 | +0.00(+0.10%) |
Oct 16, 2017 | 3.711 | 3.721 | 3.648 | 3.669 | 28,189,266 | -0.00(-0.10%) |
Oct 13, 2017 | 3.693 | 3.734 | 3.662 | 3.672 | 42,979,352 | +0.03(+0.87%) |
Oct 12, 2017 | 3.641 | 3.656 | 3.614 | 3.641 | 27,443,274 | -0.03(-0.86%) |
Oct 11, 2017 | 3.690 | 3.697 | 3.649 | 3.672 | 25,460,798 | +0.01(+0.19%) |
Oct 10, 2017 | 3.683 | 3.697 | 3.648 | 3.665 | 32,409,232 | +0.06(+1.75%) |
Oct 09, 2017 | 3.609 | 3.614 | 3.565 | 3.602 | 26,688,472 | -0.01(-0.29%) |
Oct 06, 2017 | 3.602 | 3.630 | 3.583 | 3.613 | 34,670,416 | -0.06(-1.71%) |
Oct 05, 2017 | 3.711 | 3.756 | 3.676 | 3.676 | 43,997,576 | +0.04(+0.96%) |
Oct 04, 2017 | 3.676 | 3.707 | 3.627 | 3.641 | 45,281,200 | -0.04(-1.14%) |
Oct 03, 2017 | 3.571 | 3.700 | 3.560 | 3.683 | 71,711,640 | +0.16(+4.47%) |