Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.475 | 4.491 | 4.429 | 4.467 | 619,397,888 | +0.08(+1.76%) |
Sep 28, 2017 | 4.398 | 4.402 | 4.342 | 4.390 | 435,247,072 | -0.00(-0.03%) |
Sep 27, 2017 | 4.388 | 4.405 | 4.317 | 4.391 | 713,633,088 | +0.09(+2.19%) |
Sep 26, 2017 | 4.409 | 4.465 | 4.257 | 4.297 | 1,125,410,048 | +0.02(+0.56%) |
Sep 25, 2017 | 4.442 | 4.443 | 4.252 | 4.273 | 874,428,096 | -0.20(-4.47%) |
Sep 22, 2017 | 4.505 | 4.556 | 4.463 | 4.473 | 491,473,792 | -0.04(-0.97%) |
Sep 21, 2017 | 4.539 | 4.565 | 4.438 | 4.517 | 1,075,675,520 | -0.13(-2.73%) |
Sep 20, 2017 | 4.685 | 4.733 | 4.603 | 4.644 | 721,005,184 | -0.04(-0.81%) |
Sep 19, 2017 | 4.635 | 4.744 | 4.613 | 4.681 | 874,016,320 | -0.00(-0.11%) |
Sep 18, 2017 | 4.626 | 4.778 | 4.619 | 4.686 | 1,682,605,184 | +0.19(+4.13%) |
Sep 15, 2017 | 4.319 | 4.501 | 4.314 | 4.501 | 1,365,465,600 | +0.27(+6.32%) |
Sep 14, 2017 | 4.218 | 4.312 | 4.193 | 4.233 | 513,468,416 | -0.02(-0.57%) |
Sep 13, 2017 | 4.213 | 4.286 | 4.180 | 4.257 | 581,029,056 | +0.02(+0.45%) |
Sep 12, 2017 | 4.223 | 4.172 | 4.238 | 411,501,056 | +0.02(+0.36%) | |
Sep 11, 2017 | 4.136 | 4.234 | 4.131 | 4.223 | 567,300,416 | +0.13(+3.24%) |
Sep 08, 2017 | 4.151 | 4.166 | 4.066 | 4.090 | 499,103,616 | -0.07(-1.73%) |
Sep 07, 2017 | 4.160 | 4.195 | 4.122 | 4.162 | 353,009,056 | +0.02(+0.46%) |
Sep 06, 2017 | 4.179 | 4.193 | 4.108 | 4.143 | 397,662,432 | -0.00(-0.06%) |
Sep 05, 2017 | 4.207 | 4.213 | 4.087 | 4.146 | 695,709,824 | -0.11(-2.67%) |
Sep 01, 2017 | 4.247 | 4.295 | 4.238 | 4.259 | 445,651,776 | +0.03(+0.60%) |
Aug 31, 2017 | 4.160 | 4.238 | 4.153 | 4.234 | 612,732,288 | +0.09(+2.27%) |
Aug 30, 2017 | 4.135 | 4.151 | 4.105 | 4.140 | 384,387,104 | +0.02(+0.60%) |
Aug 29, 2017 | 4.063 | 4.137 | 4.055 | 4.115 | 323,862,688 | -0.01(-0.16%) |
Aug 28, 2017 | 4.112 | 4.125 | 4.056 | 4.122 | 389,219,136 | +0.03(+0.71%) |
Aug 25, 2017 | 4.162 | 4.087 | 4.093 | 357,377,536 | -0.03(-0.84%) | |
Aug 24, 2017 | 4.175 | 4.180 | 4.101 | 4.128 | 469,643,072 | -0.02(-0.37%) |
Aug 23, 2017 | 4.028 | 4.154 | 4.019 | 4.143 | 579,383,872 | +0.08(+2.00%) |
Aug 22, 2017 | 4.010 | 4.068 | 3.991 | 4.062 | 450,208,352 | +0.09(+2.14%) |
Aug 21, 2017 | 4.060 | 4.072 | 3.933 | 3.977 | 623,738,496 | -0.06(-1.46%) |
Aug 18, 2017 | 4.090 | 4.107 | 3.989 | 4.035 | 601,514,816 | +0.00(+0.02%) |
Aug 17, 2017 | 4.118 | 4.135 | 4.032 | 4.035 | 524,855,584 | -0.09(-2.23%) |
Aug 16, 2017 | 4.188 | 4.211 | 4.094 | 4.127 | 596,270,144 | -0.05(-1.10%) |
Aug 15, 2017 | 4.213 | 4.240 | 4.139 | 4.172 | 764,516,736 | -0.04(-0.84%) |
Aug 14, 2017 | 3.990 | 4.211 | 3.978 | 4.208 | 1,278,896,896 | +0.31(+7.98%) |
Aug 11, 2017 | 3.926 | 3.973 | 3.821 | 3.897 | 1,497,967,744 | -0.22(-5.33%) |
Aug 10, 2017 | 4.302 | 4.314 | 4.106 | 4.116 | 1,321,677,952 | -0.18(-4.28%) |
Aug 09, 2017 | 4.209 | 4.303 | 4.190 | 4.301 | 529,952,608 | +0.05(+1.06%) |
Aug 08, 2017 | 4.345 | 4.362 | 4.216 | 4.255 | 754,004,736 | -0.05(-1.19%) |
Aug 07, 2017 | 4.208 | 4.307 | 4.198 | 4.307 | 717,054,336 | +0.13(+3.07%) |
Aug 04, 2017 | 4.183 | 4.250 | 4.160 | 4.178 | 589,398,400 | +0.02(+0.44%) |
Aug 03, 2017 | 4.107 | 4.164 | 4.090 | 4.160 | 442,573,184 | +0.05(+1.27%) |
Aug 02, 2017 | 4.142 | 4.146 | 4.030 | 4.108 | 478,343,808 | -0.00(-0.06%) |
Aug 01, 2017 | 4.051 | 4.112 | 4.023 | 4.110 | 431,253,440 | +0.05(+1.22%) |
Jul 31, 2017 | 4.121 | 4.158 | 4.013 | 4.061 | 559,695,232 | -0.05(-1.14%) |
Jul 28, 2017 | 4.005 | 4.132 | 3.980 | 4.108 | 513,614,624 | +0.07(+1.64%) |
Jul 27, 2017 | 4.205 | 4.216 | 3.937 | 4.041 | 782,765,184 | -0.14(-3.30%) |
Jul 26, 2017 | 4.190 | 4.246 | 4.144 | 4.179 | 640,400,768 | +0.05(+1.15%) |
Jul 25, 2017 | 4.146 | 4.132 | 495,975,776 | -0.02(-0.48%) | ||
Jul 24, 2017 | 4.208 | 4.217 | 4.141 | 4.152 | 652,304,320 | -0.05(-1.16%) |
Jul 21, 2017 | 4.165 | 4.230 | 4.150 | 4.200 | 648,665,152 | +0.01(+0.36%) |
Jul 20, 2017 | 4.186 | 4.099 | 4.185 | 699,494,720 | +0.06(+1.45%) | |
Jul 19, 2017 | 4.156 | 4.183 | 4.114 | 4.125 | 687,073,024 | -0.02(-0.52%) |
Jul 18, 2017 | 4.042 | 4.162 | 4.030 | 4.147 | 776,704,512 | +0.04(+1.04%) |
Jul 17, 2017 | 4.156 | 4.185 | 4.042 | 4.104 | 930,800,512 | -0.02(-0.42%) |
Jul 14, 2017 | 4.030 | 4.123 | 4.023 | 4.122 | 942,434,816 | +0.11(+2.69%) |
Jul 13, 2017 | 4.073 | 4.155 | 3.967 | 4.014 | 1,369,446,016 | -0.05(-1.16%) |
Jul 12, 2017 | 3.955 | 4.073 | 3.912 | 4.061 | 1,143,926,656 | +0.17(+4.25%) |
Jul 11, 2017 | 3.844 | 3.903 | 3.802 | 3.895 | 757,977,024 | +0.05(+1.42%) |
Jul 10, 2017 | 3.742 | 3.848 | 3.715 | 3.841 | 958,287,808 | +0.17(+4.73%) |
Jul 07, 2017 | 3.643 | 3.686 | 3.619 | 3.667 | 655,310,400 | +0.08(+2.29%) |
Jul 06, 2017 | 3.545 | 3.633 | 3.492 | 3.585 | 746,342,912 | +0.01(+0.30%) |
Jul 05, 2017 | 3.546 | 3.604 | 3.526 | 3.574 | 820,393,984 | +0.09(+2.67%) |