Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.695 | 4.704 | 4.441 | 4.479 | 2,228,857 | -0.27(-5.73%) |
Nov 27, 2019 | 4.554 | 4.826 | 4.423 | 4.751 | 4,410,749 | +0.27(+6.08%) |
Nov 26, 2019 | 3.925 | 4.648 | 3.906 | 4.479 | 9,674,025 | +0.55(+14.11%) |
Nov 25, 2019 | 3.549 | 3.981 | 3.549 | 3.925 | 6,102,683 | +0.40(+11.47%) |
Nov 22, 2019 | 3.484 | 3.549 | 3.390 | 3.521 | 2,070,497 | +0.09(+2.74%) |
Nov 21, 2019 | 3.437 | 3.456 | 3.333 | 3.427 | 1,659,044 | +0.00(+0.00%) |
Nov 20, 2019 | 3.643 | 3.660 | 3.404 | 3.427 | 2,462,977 | -0.28(-7.59%) |
Nov 19, 2019 | 3.747 | 3.831 | 3.681 | 3.709 | 2,129,683 | -0.13(-3.42%) |
Nov 18, 2019 | 3.897 | 3.897 | 3.812 | 3.841 | 1,962,920 | -0.06(-1.45%) |
Nov 15, 2019 | 3.756 | 3.906 | 3.751 | 3.897 | 2,035,992 | +0.17(+4.53%) |
Nov 14, 2019 | 3.747 | 3.906 | 3.681 | 3.728 | 2,341,101 | +0.05(+1.28%) |
Nov 13, 2019 | 3.493 | 3.700 | 3.465 | 3.681 | 1,891,988 | +0.12(+3.43%) |
Nov 12, 2019 | 3.521 | 3.643 | 3.512 | 3.559 | 1,159,277 | +0.02(+0.53%) |
Nov 11, 2019 | 3.409 | 3.559 | 3.385 | 3.540 | 1,507,513 | +0.08(+2.17%) |
Nov 08, 2019 | 3.456 | 3.512 | 3.409 | 3.465 | 1,447,495 | -0.01(-0.27%) |
Nov 07, 2019 | 3.615 | 3.662 | 3.474 | 3.474 | 1,410,120 | -0.08(-2.37%) |
Nov 06, 2019 | 3.540 | 3.756 | 3.465 | 3.559 | 3,152,514 | +0.03(+0.80%) |
Nov 05, 2019 | 3.277 | 3.549 | 3.240 | 3.531 | 3,923,526 | +0.28(+8.67%) |
Nov 04, 2019 | 3.287 | 3.343 | 3.221 | 3.249 | 1,158,530 | -0.03(-0.86%) |
Nov 01, 2019 | 3.277 | 3.362 | 3.221 | 3.277 | 1,374,864 | +0.05(+1.45%) |
Oct 31, 2019 | 3.343 | 3.343 | 3.221 | 3.230 | 1,545,644 | -0.15(-4.44%) |
Oct 30, 2019 | 3.399 | 3.456 | 3.315 | 3.380 | 1,248,796 | -0.04(-1.10%) |
Oct 29, 2019 | 3.371 | 3.465 | 3.324 | 3.418 | 1,358,232 | +0.01(+0.28%) |
Oct 28, 2019 | 3.352 | 3.418 | 3.305 | 3.409 | 2,162,991 | +0.08(+2.25%) |
Oct 25, 2019 | 3.296 | 3.390 | 3.296 | 3.333 | 1,476,994 | -0.01(-0.28%) |
Oct 24, 2019 | 3.221 | 3.376 | 3.146 | 3.343 | 2,382,683 | +0.11(+3.49%) |
Oct 23, 2019 | 3.136 | 3.258 | 3.024 | 3.230 | 3,814,881 | +0.08(+2.69%) |
Oct 22, 2019 | 3.183 | 3.240 | 3.136 | 3.146 | 2,165,425 | -0.05(-1.47%) |
Oct 21, 2019 | 3.230 | 3.315 | 3.193 | 3.193 | 1,289,807 | +0.02(+0.59%) |
Oct 18, 2019 | 3.183 | 3.211 | 3.052 | 3.174 | 2,538,654 | -0.08(-2.59%) |
Oct 17, 2019 | 3.258 | 3.305 | 3.179 | 3.258 | 1,414,063 | +0.01(+0.29%) |
Oct 16, 2019 | 3.258 | 3.371 | 3.240 | 3.249 | 1,409,076 | -0.04(-1.14%) |
Oct 15, 2019 | 3.127 | 3.413 | 3.085 | 3.287 | 2,017,599 | +0.14(+4.48%) |
Oct 14, 2019 | 3.258 | 3.277 | 3.136 | 3.146 | 1,777,748 | -0.15(-4.56%) |
Oct 11, 2019 | 3.146 | 3.409 | 3.146 | 3.296 | 2,294,458 | +0.20(+6.36%) |
Oct 10, 2019 | 3.061 | 3.174 | 3.014 | 3.099 | 2,161,285 | +0.04(+1.23%) |
Oct 09, 2019 | 3.117 | 3.164 | 3.024 | 3.061 | 3,409,582 | -0.03(-0.91%) |
Oct 08, 2019 | 3.155 | 3.211 | 3.014 | 3.089 | 3,553,544 | -0.11(-3.52%) |
Oct 07, 2019 | 3.249 | 3.324 | 3.155 | 3.202 | 3,098,045 | -0.03(-0.87%) |
Oct 04, 2019 | 3.493 | 3.540 | 3.211 | 3.230 | 2,999,569 | -0.25(-7.28%) |
Oct 03, 2019 | 3.502 | 3.549 | 3.352 | 3.484 | 1,641,501 | -0.05(-1.33%) |
Oct 02, 2019 | 3.681 | 3.775 | 3.502 | 3.531 | 2,127,448 | -0.20(-5.29%) |
Oct 01, 2019 | 3.831 | 3.906 | 3.728 | 3.728 | 1,616,964 | -0.06(-1.49%) |
Sep 30, 2019 | 3.794 | 3.869 | 3.714 | 3.784 | 1,598,297 | +0.03(+0.75%) |
Sep 27, 2019 | 3.709 | 3.869 | 3.700 | 3.756 | 2,527,791 | +0.05(+1.27%) |
Sep 26, 2019 | 3.709 | 3.753 | 3.606 | 3.709 | 1,515,736 | -0.01(-0.25%) |
Sep 25, 2019 | 3.484 | 3.836 | 3.484 | 3.718 | 2,580,522 | +0.23(+6.74%) |
Sep 24, 2019 | 3.465 | 3.587 | 3.413 | 3.484 | 2,153,598 | +0.07(+1.92%) |
Sep 23, 2019 | 3.277 | 3.479 | 3.277 | 3.418 | 2,068,206 | +0.10(+3.12%) |
Sep 20, 2019 | 3.287 | 3.465 | 3.272 | 3.315 | 6,955,474 | +0.02(+0.57%) |
Sep 19, 2019 | 3.568 | 3.578 | 3.230 | 3.296 | 5,309,838 | -0.28(-7.87%) |
Sep 18, 2019 | 3.831 | 3.897 | 3.502 | 3.578 | 4,596,925 | -0.25(-6.62%) |
Sep 17, 2019 | 3.850 | 3.850 | 3.596 | 3.831 | 3,857,061 | -0.08(-1.92%) |
Sep 16, 2019 | 3.925 | 4.000 | 3.850 | 3.906 | 2,716,130 | -0.05(-1.19%) |
Sep 13, 2019 | 3.841 | 3.981 | 3.784 | 3.953 | 4,210,643 | +0.16(+4.14%) |
Sep 12, 2019 | 3.676 | 3.874 | 3.529 | 3.796 | 4,870,668 | +0.12(+3.25%) |
Sep 11, 2019 | 3.676 | 3.796 | 3.488 | 3.676 | 3,939,002 | +0.00(+0.00%) |
Sep 10, 2019 | 3.511 | 3.704 | 3.465 | 3.676 | 4,422,594 | +0.18(+5.26%) |
Sep 09, 2019 | 3.244 | 3.585 | 3.226 | 3.493 | 3,536,254 | +0.26(+7.95%) |
Sep 06, 2019 | 3.171 | 3.249 | 3.162 | 3.235 | 4,231,388 | +0.06(+2.03%) |
Sep 05, 2019 | 3.024 | 3.208 | 2.963 | 3.171 | 3,732,991 | +0.20(+6.81%) |
Sep 04, 2019 | 2.849 | 3.005 | 2.803 | 2.969 | 4,000,331 | +0.12(+4.19%) |