Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.614 | 3.621 | 3.560 | 3.574 | 29,893,092 | +0.01(+0.20%) |
Sep 28, 2017 | 3.560 | 3.599 | 3.523 | 3.567 | 48,291,060 | +0.01(+0.20%) |
Sep 27, 2017 | 3.624 | 3.635 | 3.512 | 3.560 | 51,293,472 | -0.08(-2.15%) |
Sep 26, 2017 | 3.671 | 3.706 | 3.624 | 3.639 | 55,453,888 | -0.04(-1.16%) |
Sep 25, 2017 | 3.706 | 3.717 | 3.656 | 3.681 | 37,361,380 | +0.00(+0.00%) |
Sep 22, 2017 | 3.660 | 3.713 | 3.631 | 3.681 | 37,292,476 | +0.02(+0.58%) |
Sep 21, 2017 | 3.706 | 3.731 | 3.637 | 3.660 | 45,789,432 | -0.05(-1.34%) |
Sep 20, 2017 | 3.596 | 3.720 | 3.560 | 3.710 | 76,604,552 | +0.14(+3.99%) |
Sep 19, 2017 | 3.582 | 3.603 | 3.539 | 3.567 | 24,943,164 | -0.01(-0.40%) |
Sep 18, 2017 | 3.574 | 3.617 | 3.551 | 3.582 | 36,007,384 | -0.01(-0.20%) |
Sep 15, 2017 | 3.550 | 3.612 | 3.543 | 3.589 | 36,343,248 | +0.00(+0.00%) |
Sep 14, 2017 | 3.582 | 3.628 | 3.551 | 3.589 | 34,686,492 | +0.03(+0.80%) |
Sep 13, 2017 | 3.514 | 3.582 | 3.503 | 3.560 | 38,672,276 | +0.04(+1.11%) |
Sep 12, 2017 | 3.532 | 3.589 | 3.510 | 3.521 | 38,746,220 | -0.03(-0.90%) |
Sep 11, 2017 | 3.539 | 3.585 | 3.521 | 3.553 | 45,575,856 | +0.06(+1.84%) |
Sep 08, 2017 | 3.582 | 3.582 | 3.471 | 3.489 | 48,498,260 | -0.11(-3.16%) |
Sep 07, 2017 | 3.560 | 3.614 | 3.557 | 3.603 | 50,156,720 | +0.04(+1.10%) |
Sep 06, 2017 | 3.446 | 3.571 | 3.439 | 3.564 | 87,453,616 | +0.17(+4.93%) |
Sep 05, 2017 | 3.428 | 3.439 | 3.347 | 3.396 | 69,179,600 | +0.09(+2.69%) |
Sep 01, 2017 | 3.247 | 3.343 | 3.233 | 3.307 | 62,718,724 | +0.11(+3.45%) |
Aug 31, 2017 | 3.151 | 3.215 | 3.144 | 3.197 | 44,487,128 | +0.07(+2.16%) |
Aug 30, 2017 | 3.208 | 3.218 | 3.122 | 3.129 | 45,720,828 | -0.09(-2.87%) |
Aug 29, 2017 | 3.190 | 3.229 | 3.186 | 3.222 | 27,487,344 | -0.01(-0.33%) |
Aug 28, 2017 | 3.279 | 3.282 | 3.215 | 3.233 | 35,507,988 | -0.03(-0.98%) |
Aug 25, 2017 | 3.265 | 3.300 | 3.258 | 3.265 | 31,168,800 | +0.01(+0.44%) |
Aug 24, 2017 | 3.258 | 3.275 | 3.222 | 3.250 | 28,409,954 | +0.00(+0.00%) |
Aug 23, 2017 | 3.204 | 3.265 | 3.169 | 3.250 | 44,095,184 | +0.05(+1.67%) |
Aug 22, 2017 | 3.190 | 3.231 | 3.183 | 3.197 | 56,667,012 | +0.10(+3.22%) |
Aug 21, 2017 | 3.169 | 3.176 | 3.087 | 3.097 | 39,953,204 | -0.07(-2.14%) |
Aug 18, 2017 | 3.090 | 3.182 | 3.051 | 3.165 | 60,556,528 | +0.12(+4.10%) |
Aug 17, 2017 | 3.051 | 3.106 | 3.037 | 3.040 | 31,892,956 | -0.04(-1.27%) |
Aug 16, 2017 | 3.087 | 3.112 | 3.062 | 3.080 | 44,407,520 | +0.02(+0.70%) |
Aug 15, 2017 | 3.030 | 3.065 | 3.008 | 3.058 | 30,716,068 | +0.04(+1.42%) |
Aug 14, 2017 | 3.015 | 3.076 | 3.005 | 3.015 | 35,975,040 | -0.00(-0.12%) |
Aug 11, 2017 | 3.008 | 3.056 | 2.994 | 3.019 | 39,036,080 | -0.05(-1.62%) |
Aug 10, 2017 | 3.165 | 3.172 | 3.040 | 3.069 | 51,650,172 | -0.08(-2.60%) |
Aug 09, 2017 | 3.144 | 3.169 | 3.115 | 3.151 | 29,213,310 | -0.02(-0.56%) |
Aug 08, 2017 | 3.179 | 3.222 | 3.163 | 3.169 | 37,169,168 | -0.01(-0.45%) |
Aug 07, 2017 | 3.154 | 3.197 | 3.144 | 3.183 | 31,852,710 | +0.03(+0.90%) |
Aug 04, 2017 | 3.161 | 3.181 | 3.122 | 3.154 | 28,435,752 | -0.00(-0.11%) |
Aug 03, 2017 | 3.218 | 3.218 | 3.144 | 3.158 | 39,627,736 | -0.05(-1.55%) |
Aug 02, 2017 | 3.104 | 3.240 | 3.096 | 3.208 | 57,445,304 | +0.10(+3.09%) |
Aug 01, 2017 | 3.129 | 3.144 | 3.090 | 3.112 | 30,275,570 | -0.02(-0.79%) |
Jul 31, 2017 | 3.115 | 3.154 | 3.080 | 3.137 | 49,755,864 | +0.05(+1.50%) |
Jul 28, 2017 | 3.087 | 3.115 | 3.064 | 3.090 | 32,737,560 | -0.00(-0.12%) |
Jul 27, 2017 | 3.092 | 3.097 | 3.051 | 3.094 | 38,135,812 | +0.02(+0.70%) |
Jul 26, 2017 | 3.090 | 3.108 | 3.055 | 3.072 | 33,745,544 | -0.02(-0.69%) |
Jul 25, 2017 | 3.101 | 3.129 | 3.076 | 3.094 | 40,096,812 | +0.05(+1.64%) |
Jul 24, 2017 | 3.033 | 3.069 | 3.019 | 3.044 | 28,204,906 | +0.02(+0.83%) |
Jul 21, 2017 | 3.083 | 3.097 | 3.008 | 3.019 | 42,414,928 | -0.07(-2.42%) |
Jul 20, 2017 | 3.151 | 3.154 | 3.074 | 3.094 | 42,833,112 | -0.02(-0.57%) |
Jul 19, 2017 | 3.083 | 3.126 | 3.062 | 3.112 | 41,556,280 | +0.06(+1.86%) |
Jul 18, 2017 | 3.033 | 3.062 | 3.008 | 3.055 | 38,967,644 | +0.04(+1.42%) |
Jul 17, 2017 | 3.044 | 3.047 | 2.998 | 3.012 | 38,597,540 | -0.03(-0.94%) |
Jul 14, 2017 | 3.039 | 3.051 | 3.012 | 3.040 | 45,255,040 | +0.03(+1.07%) |
Jul 13, 2017 | 3.023 | 3.037 | 2.980 | 3.008 | 44,399,240 | +0.00(+0.12%) |
Jul 12, 2017 | 2.959 | 3.023 | 2.909 | 3.005 | 93,012,184 | +0.14(+4.98%) |
Jul 11, 2017 | 2.770 | 2.896 | 2.763 | 2.862 | 61,963,200 | +0.09(+3.08%) |
Jul 10, 2017 | 2.748 | 2.788 | 2.748 | 2.777 | 36,369,212 | +0.02(+0.78%) |
Jul 07, 2017 | 2.795 | 2.798 | 2.720 | 2.756 | 52,085,672 | -0.04(-1.40%) |
Jul 06, 2017 | 2.845 | 2.855 | 2.763 | 2.795 | 50,673,832 | -0.04(-1.26%) |
Jul 05, 2017 | 2.869 | 2.873 | 2.795 | 2.830 | 48,420,772 | -0.03(-1.12%) |