Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.198 | 4.224 | 4.085 | 4.095 | 22,997,442 | -0.09(-2.04%) |
Nov 29, 2017 | 4.089 | 4.217 | 4.086 | 4.181 | 30,240,982 | +0.11(+2.63%) |
Nov 28, 2017 | 3.892 | 4.082 | 3.892 | 4.074 | 27,461,384 | +0.18(+4.68%) |
Nov 27, 2017 | 3.896 | 3.731 | 3.892 | 27,292,778 | +0.16(+4.31%) | |
Nov 24, 2017 | 3.733 | 3.894 | 3.716 | 3.731 | 30,229,340 | +0.01(+0.29%) |
Nov 22, 2017 | 3.823 | 4.005 | 3.705 | 3.720 | 94,046,688 | +0.14(+3.83%) |
Nov 21, 2017 | 3.534 | 3.595 | 3.482 | 3.583 | 42,262,852 | +0.06(+1.76%) |
Nov 20, 2017 | 3.512 | 3.525 | 3.433 | 3.521 | 17,714,870 | +0.03(+0.80%) |
Nov 17, 2017 | 3.493 | 3.551 | 3.459 | 3.493 | 14,915,200 | +0.03(+0.80%) |
Nov 16, 2017 | 3.429 | 3.596 | 3.429 | 3.465 | 22,668,862 | +0.04(+1.12%) |
Nov 15, 2017 | 3.444 | 3.533 | 3.395 | 3.427 | 17,842,832 | -0.04(-1.17%) |
Nov 14, 2017 | 3.448 | 3.508 | 3.395 | 3.467 | 16,422,072 | -0.00(-0.06%) |
Nov 13, 2017 | 3.519 | 3.607 | 3.408 | 3.470 | 20,425,584 | -0.05(-1.40%) |
Nov 10, 2017 | 3.731 | 3.731 | 3.474 | 3.519 | 27,022,146 | -0.24(-6.44%) |
Nov 09, 2017 | 3.671 | 3.852 | 3.665 | 3.761 | 13,367,015 | +0.08(+2.09%) |
Nov 08, 2017 | 3.677 | 3.703 | 3.637 | 3.684 | 10,413,545 | +0.02(+0.53%) |
Nov 07, 2017 | 3.829 | 3.853 | 3.656 | 3.665 | 13,275,515 | -0.15(-4.04%) |
Nov 06, 2017 | 3.870 | 3.900 | 3.793 | 3.819 | 14,236,051 | -0.06(-1.49%) |
Nov 03, 2017 | 3.962 | 3.973 | 3.877 | 3.877 | 9,433,361 | -0.09(-2.21%) |
Nov 02, 2017 | 3.984 | 3.984 | 3.902 | 3.964 | 13,562,020 | -0.02(-0.48%) |
Nov 01, 2017 | 3.999 | 4.059 | 3.969 | 3.984 | 11,620,096 | -0.02(-0.48%) |
Oct 31, 2017 | 4.046 | 4.078 | 3.982 | 4.003 | 10,242,936 | -0.02(-0.43%) |
Oct 30, 2017 | 4.161 | 4.170 | 3.984 | 4.020 | 10,514,164 | -0.12(-2.95%) |
Oct 27, 2017 | 4.155 | 4.166 | 4.052 | 4.142 | 10,413,027 | -0.04(-0.87%) |
Oct 26, 2017 | 4.187 | 4.228 | 4.127 | 4.179 | 10,002,118 | -0.02(-0.51%) |
Oct 25, 2017 | 4.275 | 4.283 | 4.142 | 4.200 | 12,038,765 | -0.07(-1.75%) |
Oct 24, 2017 | 4.373 | 4.386 | 4.271 | 4.275 | 7,943,046 | -0.07(-1.58%) |
Oct 23, 2017 | 4.313 | 4.401 | 4.313 | 4.343 | 7,954,121 | +0.03(+0.75%) |
Oct 20, 2017 | 4.311 | 4.352 | 4.292 | 4.311 | 7,891,938 | +0.02(+0.40%) |
Oct 19, 2017 | 4.286 | 4.316 | 4.268 | 4.294 | 5,937,421 | +0.00(+0.00%) |
Oct 18, 2017 | 4.224 | 4.303 | 4.202 | 4.294 | 8,928,282 | +0.08(+1.98%) |
Oct 17, 2017 | 4.168 | 4.219 | 4.144 | 4.211 | 5,841,489 | +0.05(+1.29%) |
Oct 16, 2017 | 4.217 | 4.219 | 4.112 | 4.157 | 7,072,376 | -0.06(-1.52%) |
Oct 13, 2017 | 4.206 | 4.235 | 4.179 | 4.221 | 5,103,086 | +0.04(+1.08%) |
Oct 12, 2017 | 4.196 | 4.217 | 4.138 | 4.176 | 8,291,267 | -0.02(-0.46%) |
Oct 11, 2017 | 4.331 | 4.331 | 4.168 | 4.196 | 10,780,849 | -0.14(-3.16%) |
Oct 10, 2017 | 4.324 | 4.345 | 4.273 | 4.333 | 8,232,945 | +0.02(+0.40%) |
Oct 09, 2017 | 4.298 | 4.336 | 4.281 | 4.316 | 8,404,073 | +0.03(+0.65%) |
Oct 06, 2017 | 4.371 | 4.388 | 4.288 | 4.288 | 7,712,509 | -0.11(-2.44%) |
Oct 05, 2017 | 4.348 | 4.397 | 4.331 | 4.395 | 5,351,155 | +0.06(+1.33%) |
Oct 04, 2017 | 4.303 | 4.346 | 4.290 | 4.337 | 5,527,282 | +0.01(+0.20%) |
Oct 03, 2017 | 4.391 | 4.393 | 4.303 | 4.328 | 6,491,390 | -0.06(-1.27%) |
Oct 02, 2017 | 4.423 | 4.429 | 4.358 | 4.384 | 7,282,308 | -0.04(-0.92%) |
Sep 29, 2017 | 4.455 | 4.466 | 4.395 | 4.425 | 7,310,602 | -0.03(-0.63%) |
Sep 28, 2017 | 4.457 | 4.483 | 4.414 | 4.453 | 8,035,204 | -0.01(-0.29%) |
Sep 27, 2017 | 4.451 | 4.491 | 4.391 | 4.466 | 9,564,073 | +0.04(+0.97%) |
Sep 26, 2017 | 4.401 | 4.448 | 4.356 | 4.423 | 9,946,420 | +0.04(+1.03%) |
Sep 25, 2017 | 4.290 | 4.384 | 4.286 | 4.378 | 5,410,420 | +0.09(+2.15%) |
Sep 22, 2017 | 4.256 | 4.291 | 4.253 | 4.286 | 4,674,117 | +0.03(+0.60%) |
Sep 21, 2017 | 4.283 | 4.324 | 4.256 | 4.260 | 6,610,256 | -0.04(-1.04%) |
Sep 20, 2017 | 4.311 | 4.323 | 4.285 | 4.305 | 5,673,178 | -0.02(-0.45%) |
Sep 19, 2017 | 4.320 | 4.339 | 4.266 | 4.324 | 6,352,662 | +0.00(+0.10%) |
Sep 18, 2017 | 4.367 | 4.418 | 4.305 | 4.320 | 9,785,822 | -0.03(-0.59%) |
Sep 15, 2017 | 4.298 | 4.378 | 4.283 | 4.346 | 11,697,813 | +0.04(+1.05%) |
Sep 14, 2017 | 4.296 | 4.348 | 4.260 | 4.301 | 8,972,741 | +0.01(+0.30%) |
Sep 13, 2017 | 4.198 | 4.292 | 4.187 | 4.288 | 8,198,268 | +0.10(+2.51%) |
Sep 12, 2017 | 4.125 | 4.271 | 4.114 | 4.183 | 15,628,759 | +0.07(+1.72%) |
Sep 11, 2017 | 4.114 | 4.166 | 4.097 | 4.112 | 10,293,689 | +0.01(+0.26%) |
Sep 08, 2017 | 4.037 | 4.110 | 4.014 | 4.101 | 10,361,601 | +0.06(+1.59%) |
Sep 07, 2017 | 4.074 | 4.142 | 4.029 | 4.037 | 13,087,537 | -0.02(-0.58%) |
Sep 06, 2017 | 3.989 | 4.063 | 3.987 | 4.061 | 13,910,905 | +0.08(+2.11%) |
Sep 05, 2017 | 3.924 | 3.981 | 3.896 | 3.977 | 12,635,989 | +0.06(+1.45%) |