Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.794 | 3.876 | 3.746 | 3.827 | 1,424,324 | +0.01(+0.21%) |
Nov 27, 2019 | 3.656 | 3.835 | 3.656 | 3.819 | 1,785,912 | +0.15(+4.21%) |
Nov 26, 2019 | 3.770 | 3.851 | 3.624 | 3.664 | 4,344,217 | -0.10(-2.59%) |
Nov 25, 2019 | 3.689 | 3.843 | 3.640 | 3.762 | 4,067,642 | +0.09(+2.43%) |
Nov 22, 2019 | 3.632 | 3.729 | 3.575 | 3.673 | 2,818,249 | +0.11(+2.96%) |
Nov 21, 2019 | 3.478 | 3.632 | 3.417 | 3.567 | 3,121,970 | +0.09(+2.57%) |
Nov 20, 2019 | 3.518 | 3.534 | 3.380 | 3.478 | 3,664,834 | -0.06(-1.61%) |
Nov 19, 2019 | 3.811 | 3.827 | 3.518 | 3.534 | 4,783,945 | -0.30(-7.84%) |
Nov 18, 2019 | 3.965 | 3.981 | 3.819 | 3.835 | 2,580,493 | -0.15(-3.87%) |
Nov 15, 2019 | 4.046 | 4.078 | 3.917 | 3.990 | 2,212,511 | -0.02(-0.40%) |
Nov 14, 2019 | 3.973 | 4.070 | 3.933 | 4.006 | 2,411,102 | +0.05(+1.22%) |
Nov 13, 2019 | 3.917 | 3.981 | 3.804 | 3.957 | 2,279,719 | +0.00(+0.00%) |
Nov 12, 2019 | 3.981 | 4.022 | 3.901 | 3.957 | 2,034,399 | -0.02(-0.40%) |
Nov 11, 2019 | 4.046 | 4.072 | 3.957 | 3.973 | 1,281,152 | -0.12(-2.95%) |
Nov 08, 2019 | 3.965 | 4.098 | 3.949 | 4.094 | 1,762,699 | +0.06(+1.60%) |
Nov 07, 2019 | 4.118 | 4.183 | 3.990 | 4.030 | 2,389,127 | -0.07(-1.76%) |
Nov 06, 2019 | 4.199 | 4.231 | 3.957 | 4.102 | 6,963,933 | -0.14(-3.41%) |
Nov 05, 2019 | 4.094 | 4.424 | 4.062 | 4.247 | 7,189,712 | +0.28(+7.10%) |
Nov 04, 2019 | 3.684 | 3.998 | 3.660 | 3.965 | 3,381,117 | +0.32(+8.83%) |
Nov 01, 2019 | 3.563 | 3.696 | 3.515 | 3.644 | 2,298,421 | +0.10(+2.95%) |
Oct 31, 2019 | 3.813 | 3.817 | 3.475 | 3.539 | 3,760,403 | -0.27(-6.98%) |
Oct 30, 2019 | 4.295 | 4.295 | 3.676 | 3.804 | 4,243,585 | -0.51(-11.92%) |
Oct 29, 2019 | 4.247 | 4.343 | 4.239 | 4.319 | 3,039,980 | +0.04(+0.94%) |
Oct 28, 2019 | 4.175 | 4.319 | 4.142 | 4.279 | 2,979,578 | +0.12(+2.90%) |
Oct 25, 2019 | 4.166 | 4.215 | 4.054 | 4.158 | 2,661,703 | -0.01(-0.19%) |
Oct 24, 2019 | 4.199 | 4.199 | 4.010 | 4.166 | 3,700,007 | +0.10(+2.37%) |
Oct 23, 2019 | 4.070 | 4.146 | 3.990 | 4.070 | 3,195,729 | +0.00(+0.00%) |
Oct 22, 2019 | 3.853 | 4.110 | 3.756 | 4.070 | 3,233,499 | +0.22(+5.64%) |
Oct 21, 2019 | 3.732 | 3.901 | 3.684 | 3.853 | 2,708,662 | +0.17(+4.59%) |
Oct 18, 2019 | 3.692 | 3.716 | 3.603 | 3.684 | 1,626,313 | -0.04(-1.08%) |
Oct 17, 2019 | 3.684 | 3.756 | 3.660 | 3.724 | 1,557,876 | +0.08(+2.21%) |
Oct 16, 2019 | 3.620 | 3.788 | 3.620 | 3.644 | 1,651,210 | +0.03(+0.89%) |
Oct 15, 2019 | 3.579 | 3.668 | 3.539 | 3.611 | 1,275,176 | +0.02(+0.67%) |
Oct 14, 2019 | 3.515 | 3.620 | 3.443 | 3.587 | 1,437,830 | +0.05(+1.36%) |
Oct 11, 2019 | 3.507 | 3.636 | 3.507 | 3.539 | 2,005,384 | +0.03(+0.92%) |
Oct 10, 2019 | 3.306 | 3.507 | 3.306 | 3.507 | 3,556,483 | +0.22(+6.60%) |
Oct 09, 2019 | 3.475 | 3.475 | 3.282 | 3.290 | 2,161,739 | -0.15(-4.44%) |
Oct 08, 2019 | 3.378 | 3.467 | 3.306 | 3.443 | 1,951,228 | +0.02(+0.47%) |
Oct 07, 2019 | 3.378 | 3.491 | 3.370 | 3.426 | 2,071,830 | +0.01(+0.24%) |
Oct 04, 2019 | 3.426 | 3.435 | 3.290 | 3.418 | 1,556,938 | +0.00(+0.00%) |
Oct 03, 2019 | 3.378 | 3.459 | 3.254 | 3.418 | 2,698,804 | +0.00(+0.00%) |
Oct 02, 2019 | 3.523 | 3.571 | 3.386 | 3.418 | 3,252,877 | -0.15(-4.28%) |
Oct 01, 2019 | 3.684 | 3.788 | 3.539 | 3.571 | 2,387,962 | -0.10(-2.84%) |
Sep 30, 2019 | 3.652 | 3.688 | 3.603 | 3.676 | 2,022,709 | +0.05(+1.33%) |
Sep 27, 2019 | 3.636 | 3.780 | 3.603 | 3.628 | 1,997,302 | -0.02(-0.44%) |
Sep 26, 2019 | 3.700 | 3.708 | 3.579 | 3.644 | 2,087,720 | -0.06(-1.74%) |
Sep 25, 2019 | 3.515 | 3.728 | 3.515 | 3.708 | 2,662,052 | +0.17(+4.77%) |
Sep 24, 2019 | 3.684 | 3.692 | 3.483 | 3.539 | 4,249,310 | -0.12(-3.30%) |
Sep 23, 2019 | 3.523 | 3.660 | 3.459 | 3.660 | 2,837,241 | +0.10(+2.71%) |
Sep 20, 2019 | 3.499 | 3.571 | 3.483 | 3.563 | 5,349,887 | +0.06(+1.61%) |
Sep 19, 2019 | 3.475 | 3.591 | 3.439 | 3.507 | 3,870,830 | +0.05(+1.40%) |
Sep 18, 2019 | 3.555 | 3.555 | 3.354 | 3.459 | 4,523,661 | -0.11(-3.15%) |
Sep 17, 2019 | 3.611 | 3.611 | 3.483 | 3.571 | 2,036,331 | -0.09(-2.42%) |
Sep 16, 2019 | 3.595 | 3.684 | 3.378 | 3.660 | 4,813,661 | +0.05(+1.34%) |
Sep 13, 2019 | 3.636 | 3.748 | 3.547 | 3.611 | 4,599,950 | +0.00(+0.00%) |
Sep 12, 2019 | 3.708 | 3.740 | 3.523 | 3.611 | 3,532,043 | -0.08(-2.18%) |
Sep 11, 2019 | 3.620 | 3.764 | 3.439 | 3.692 | 4,371,896 | +0.13(+3.61%) |
Sep 10, 2019 | 3.459 | 3.587 | 3.370 | 3.563 | 3,717,887 | +0.09(+2.55%) |
Sep 09, 2019 | 3.266 | 3.531 | 3.266 | 3.475 | 3,691,897 | +0.22(+6.67%) |
Sep 06, 2019 | 3.201 | 3.306 | 3.153 | 3.258 | 2,795,975 | +0.06(+2.02%) |
Sep 05, 2019 | 3.105 | 3.229 | 3.081 | 3.193 | 4,046,009 | +0.19(+6.15%) |
Sep 04, 2019 | 2.920 | 3.056 | 2.904 | 3.008 | 4,293,658 | +0.12(+4.18%) |