Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.366 | 4.383 | 4.324 | 4.358 | 1,353,462 | -0.06(-1.33%) |
Oct 30, 2019 | 4.417 | 4.425 | 4.383 | 4.417 | 825,569 | -0.03(-0.57%) |
Oct 29, 2019 | 4.433 | 4.450 | 4.408 | 4.442 | 529,540 | +0.06(+1.34%) |
Oct 28, 2019 | 4.366 | 4.396 | 4.366 | 4.383 | 925,507 | +0.01(+0.19%) |
Oct 25, 2019 | 4.375 | 4.375 | 4.316 | 4.375 | 899,014 | +0.00(+0.00%) |
Oct 24, 2019 | 4.375 | 4.391 | 4.358 | 4.375 | 676,497 | +0.02(+0.39%) |
Oct 23, 2019 | 4.341 | 4.366 | 4.257 | 4.358 | 708,443 | +0.04(+0.97%) |
Oct 22, 2019 | 4.316 | 4.358 | 4.299 | 4.316 | 769,032 | +0.00(+0.00%) |
Oct 21, 2019 | 4.282 | 4.332 | 4.282 | 4.316 | 940,586 | +0.08(+1.79%) |
Oct 18, 2019 | 4.248 | 4.257 | 4.215 | 4.240 | 1,829,411 | -0.02(-0.40%) |
Oct 17, 2019 | 4.248 | 4.257 | 4.240 | 4.257 | 805,248 | +0.00(+0.00%) |
Oct 16, 2019 | 4.274 | 4.282 | 4.253 | 4.257 | 1,130,168 | +0.00(+0.00%) |
Oct 15, 2019 | 4.232 | 4.282 | 4.206 | 4.257 | 1,163,807 | +0.05(+1.20%) |
Oct 14, 2019 | 4.189 | 4.223 | 4.181 | 4.206 | 632,765 | -0.03(-0.60%) |
Oct 11, 2019 | 4.215 | 4.248 | 4.194 | 4.232 | 1,110,365 | +0.06(+1.41%) |
Oct 10, 2019 | 4.147 | 4.181 | 4.131 | 4.173 | 1,106,381 | +0.02(+0.40%) |
Oct 09, 2019 | 4.114 | 4.181 | 4.114 | 4.156 | 1,064,634 | +0.01(+0.20%) |
Oct 08, 2019 | 4.139 | 4.173 | 4.131 | 4.147 | 921,753 | -0.04(-1.00%) |
Oct 07, 2019 | 4.189 | 4.206 | 4.168 | 4.189 | 1,229,081 | -0.03(-0.60%) |
Oct 04, 2019 | 4.198 | 4.232 | 4.181 | 4.215 | 778,718 | -0.01(-0.20%) |
Oct 03, 2019 | 4.240 | 4.240 | 4.177 | 4.223 | 1,160,889 | -0.01(-0.20%) |
Oct 02, 2019 | 4.248 | 4.257 | 4.223 | 4.232 | 2,231,746 | -0.02(-0.40%) |
Oct 01, 2019 | 4.324 | 4.324 | 4.240 | 4.248 | 804,817 | -0.03(-0.59%) |
Sep 30, 2019 | 4.257 | 4.299 | 4.248 | 4.274 | 1,162,100 | -0.02(-0.39%) |
Sep 27, 2019 | 4.349 | 4.358 | 4.261 | 4.290 | 1,675,117 | -0.00(-0.10%) |
Sep 26, 2019 | 4.320 | 4.328 | 4.278 | 4.295 | 1,380,433 | -0.02(-0.57%) |
Sep 25, 2019 | 4.295 | 4.340 | 4.270 | 4.320 | 700,678 | +0.04(+0.96%) |
Sep 24, 2019 | 4.328 | 4.336 | 4.262 | 4.278 | 823,639 | -0.03(-0.76%) |
Sep 23, 2019 | 4.295 | 4.311 | 4.278 | 4.311 | 760,632 | +0.00(+0.00%) |
Sep 20, 2019 | 4.303 | 4.344 | 4.303 | 4.311 | 695,216 | +0.01(+0.19%) |
Sep 19, 2019 | 4.311 | 4.320 | 4.287 | 4.303 | 557,262 | +0.01(+0.19%) |
Sep 18, 2019 | 4.303 | 4.311 | 4.264 | 4.295 | 855,428 | -0.01(-0.19%) |
Sep 17, 2019 | 4.320 | 4.352 | 4.303 | 4.303 | 1,649,077 | -0.01(-0.19%) |
Sep 16, 2019 | 4.328 | 4.352 | 4.303 | 4.311 | 883,764 | -0.04(-0.95%) |
Sep 13, 2019 | 4.303 | 4.361 | 4.295 | 4.352 | 940,486 | +0.05(+1.15%) |
Sep 12, 2019 | 4.328 | 4.328 | 4.270 | 4.303 | 2,217,156 | -0.05(-1.13%) |
Sep 11, 2019 | 4.336 | 4.352 | 4.311 | 4.352 | 805,617 | +0.15(+3.52%) |
Sep 10, 2019 | 4.196 | 4.217 | 4.171 | 4.204 | 1,668,903 | +0.13(+3.23%) |
Sep 09, 2019 | 4.056 | 4.081 | 4.023 | 4.073 | 1,191,502 | +0.05(+1.23%) |
Sep 06, 2019 | 4.032 | 4.048 | 4.015 | 4.023 | 637,119 | +0.00(+0.00%) |
Sep 05, 2019 | 3.990 | 4.040 | 3.982 | 4.023 | 1,714,895 | +0.03(+0.82%) |
Sep 04, 2019 | 3.949 | 4.011 | 3.949 | 3.990 | 2,244,681 | +0.03(+0.83%) |
Sep 03, 2019 | 3.941 | 3.974 | 3.933 | 3.958 | 1,026,082 | -0.01(-0.21%) |
Aug 30, 2019 | 3.974 | 3.990 | 3.949 | 3.966 | 1,105,418 | +0.03(+0.84%) |
Aug 29, 2019 | 3.916 | 3.945 | 3.912 | 3.933 | 867,429 | +0.05(+1.27%) |
Aug 28, 2019 | 3.859 | 3.912 | 3.842 | 3.883 | 1,187,903 | +0.02(+0.43%) |
Aug 27, 2019 | 3.892 | 3.908 | 3.859 | 3.867 | 2,980,008 | -0.02(-0.63%) |
Aug 26, 2019 | 3.859 | 3.912 | 3.818 | 3.892 | 1,208,917 | +0.08(+2.16%) |
Aug 23, 2019 | 3.851 | 3.883 | 3.801 | 3.809 | 995,180 | -0.07(-1.70%) |
Aug 22, 2019 | 3.842 | 3.883 | 3.842 | 3.875 | 740,616 | +0.02(+0.43%) |
Aug 21, 2019 | 3.908 | 3.920 | 3.851 | 3.859 | 1,755,098 | -0.06(-1.47%) |
Aug 20, 2019 | 3.925 | 3.941 | 3.892 | 3.916 | 2,267,864 | -0.02(-0.42%) |
Aug 19, 2019 | 3.908 | 3.966 | 3.908 | 3.933 | 817,594 | +0.01(+0.21%) |
Aug 16, 2019 | 3.875 | 3.933 | 3.875 | 3.925 | 1,690,761 | +0.07(+1.71%) |
Aug 15, 2019 | 3.834 | 3.871 | 3.834 | 3.859 | 1,769,885 | +0.03(+0.86%) |
Aug 14, 2019 | 3.867 | 3.875 | 3.809 | 3.826 | 1,413,677 | -0.12(-2.92%) |
Aug 13, 2019 | 3.908 | 3.974 | 3.908 | 3.941 | 1,335,392 | +0.02(+0.63%) |
Aug 12, 2019 | 3.941 | 3.958 | 3.908 | 3.916 | 895,044 | -0.05(-1.24%) |
Aug 09, 2019 | 3.958 | 3.974 | 3.933 | 3.966 | 1,440,021 | -0.03(-0.82%) |
Aug 08, 2019 | 3.941 | 3.999 | 3.941 | 3.999 | 1,272,607 | +0.03(+0.83%) |
Aug 07, 2019 | 3.941 | 3.966 | 3.900 | 3.966 | 1,712,523 | -0.01(-0.21%) |
Aug 06, 2019 | 3.974 | 3.982 | 3.883 | 3.974 | 2,142,654 | +0.07(+1.68%) |
Aug 05, 2019 | 3.933 | 3.974 | 3.871 | 3.908 | 1,948,962 | -0.07(-1.66%) |
Aug 02, 2019 | 4.007 | 4.032 | 3.949 | 3.974 | 1,042,216 | -0.07(-1.83%) |