Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.498 | 3.588 | 3.465 | 3.564 | 8,389,239 | +0.07(+2.12%) |
Nov 27, 2019 | 3.498 | 3.527 | 3.457 | 3.490 | 10,849,522 | -0.04(-1.17%) |
Nov 26, 2019 | 3.457 | 3.547 | 3.452 | 3.531 | 14,717,994 | +0.08(+2.39%) |
Nov 25, 2019 | 3.481 | 3.531 | 3.448 | 3.448 | 11,976,374 | -0.05(-1.41%) |
Nov 22, 2019 | 3.580 | 3.584 | 3.490 | 3.498 | 9,033,472 | -0.04(-1.16%) |
Nov 21, 2019 | 3.588 | 3.646 | 3.522 | 3.539 | 17,535,780 | -0.07(-2.05%) |
Nov 20, 2019 | 3.522 | 3.613 | 3.514 | 3.613 | 11,887,082 | +0.10(+2.81%) |
Nov 19, 2019 | 3.490 | 3.572 | 3.481 | 3.514 | 12,502,318 | +0.00(+0.00%) |
Nov 18, 2019 | 3.448 | 3.539 | 3.448 | 3.514 | 12,069,395 | +0.05(+1.43%) |
Nov 15, 2019 | 3.490 | 3.539 | 3.457 | 3.465 | 10,572,485 | -0.05(-1.41%) |
Nov 14, 2019 | 3.555 | 3.555 | 3.457 | 3.514 | 19,515,024 | +0.00(+0.00%) |
Nov 13, 2019 | 3.588 | 3.621 | 3.506 | 3.514 | 19,302,300 | -0.02(-0.47%) |
Nov 12, 2019 | 3.407 | 3.547 | 3.366 | 3.531 | 23,846,484 | +0.13(+3.87%) |
Nov 11, 2019 | 3.424 | 3.490 | 3.399 | 3.399 | 14,194,819 | -0.03(-0.96%) |
Nov 08, 2019 | 3.391 | 3.531 | 3.374 | 3.432 | 16,188,438 | -0.06(-1.65%) |
Nov 07, 2019 | 3.802 | 3.827 | 3.350 | 3.490 | 37,122,148 | -0.47(-11.85%) |
Nov 06, 2019 | 3.967 | 4.000 | 3.893 | 3.959 | 20,667,660 | +0.02(+0.63%) |
Nov 05, 2019 | 3.868 | 3.959 | 3.794 | 3.934 | 22,280,856 | +0.00(+0.00%) |
Nov 04, 2019 | 3.959 | 3.992 | 3.917 | 3.934 | 12,832,063 | -0.05(-1.24%) |
Nov 01, 2019 | 3.967 | 4.008 | 3.901 | 3.983 | 13,209,683 | -0.01(-0.21%) |
Oct 31, 2019 | 3.992 | 4.099 | 3.950 | 3.992 | 19,966,780 | +0.04(+1.04%) |
Oct 30, 2019 | 3.926 | 3.988 | 3.839 | 3.950 | 15,650,826 | +0.02(+0.63%) |
Oct 29, 2019 | 3.835 | 3.959 | 3.819 | 3.926 | 10,912,676 | +0.06(+1.49%) |
Oct 28, 2019 | 3.901 | 3.926 | 3.810 | 3.868 | 12,262,466 | -0.10(-2.49%) |
Oct 25, 2019 | 3.950 | 4.049 | 3.909 | 3.967 | 15,209,696 | +0.07(+1.69%) |
Oct 24, 2019 | 3.819 | 3.909 | 3.802 | 3.901 | 12,189,745 | +0.11(+2.82%) |
Oct 23, 2019 | 3.827 | 3.852 | 3.778 | 3.794 | 11,428,570 | +0.01(+0.22%) |
Oct 22, 2019 | 3.778 | 3.802 | 3.671 | 3.786 | 12,036,068 | +0.06(+1.55%) |
Oct 21, 2019 | 3.860 | 3.876 | 3.720 | 3.728 | 10,363,992 | -0.11(-2.79%) |
Oct 18, 2019 | 3.868 | 3.909 | 3.778 | 3.835 | 8,704,673 | -0.02(-0.64%) |
Oct 17, 2019 | 3.810 | 3.926 | 3.778 | 3.860 | 8,839,782 | +0.05(+1.30%) |
Oct 16, 2019 | 3.753 | 3.819 | 3.720 | 3.810 | 9,664,314 | +0.10(+2.66%) |
Oct 15, 2019 | 3.786 | 3.819 | 3.703 | 3.712 | 14,030,691 | -0.12(-3.22%) |
Oct 14, 2019 | 3.786 | 3.901 | 3.778 | 3.835 | 6,949,221 | +0.05(+1.30%) |
Oct 11, 2019 | 3.876 | 3.909 | 3.769 | 3.786 | 16,834,980 | -0.12(-3.16%) |
Oct 10, 2019 | 3.959 | 3.975 | 3.794 | 3.909 | 20,693,266 | -0.04(-1.04%) |
Oct 09, 2019 | 3.992 | 4.024 | 3.934 | 3.950 | 14,147,188 | -0.07(-1.64%) |
Oct 08, 2019 | 4.041 | 4.057 | 3.975 | 4.016 | 18,526,340 | +0.06(+1.46%) |
Oct 07, 2019 | 3.983 | 4.041 | 3.950 | 3.959 | 8,511,183 | -0.05(-1.23%) |
Oct 04, 2019 | 3.950 | 4.041 | 3.934 | 4.008 | 10,737,128 | +0.07(+1.67%) |
Oct 03, 2019 | 3.975 | 4.115 | 3.942 | 3.942 | 22,262,460 | -0.05(-1.24%) |
Oct 02, 2019 | 3.967 | 4.016 | 3.901 | 3.992 | 17,907,680 | +0.10(+2.54%) |
Oct 01, 2019 | 3.761 | 3.959 | 3.712 | 3.893 | 21,112,834 | +0.11(+2.83%) |
Sep 30, 2019 | 3.860 | 3.926 | 3.745 | 3.786 | 22,478,272 | -0.16(-4.17%) |
Sep 27, 2019 | 4.066 | 4.066 | 3.926 | 3.950 | 20,304,260 | -0.24(-5.70%) |
Sep 26, 2019 | 4.255 | 4.288 | 4.173 | 4.189 | 17,167,882 | -0.05(-1.17%) |
Sep 25, 2019 | 4.444 | 4.502 | 4.214 | 4.238 | 20,764,496 | -0.23(-5.16%) |
Sep 24, 2019 | 4.345 | 4.494 | 4.329 | 4.469 | 15,063,739 | +0.07(+1.69%) |
Sep 23, 2019 | 4.304 | 4.403 | 4.296 | 4.395 | 18,555,596 | +0.13(+3.09%) |
Sep 20, 2019 | 4.140 | 4.280 | 4.107 | 4.263 | 23,664,792 | +0.12(+2.78%) |
Sep 19, 2019 | 4.173 | 4.201 | 4.115 | 4.148 | 15,798,860 | +0.02(+0.40%) |
Sep 18, 2019 | 4.280 | 4.321 | 4.033 | 4.131 | 27,420,160 | -0.13(-3.09%) |
Sep 17, 2019 | 4.066 | 4.271 | 4.057 | 4.263 | 22,048,794 | +0.21(+5.28%) |
Sep 16, 2019 | 3.975 | 4.090 | 3.917 | 4.049 | 31,179,008 | +0.16(+4.24%) |
Sep 13, 2019 | 3.917 | 3.987 | 3.843 | 3.885 | 26,300,654 | -0.01(-0.21%) |
Sep 12, 2019 | 4.107 | 4.189 | 3.893 | 3.893 | 22,304,098 | -0.08(-2.07%) |
Sep 11, 2019 | 3.975 | 4.107 | 3.934 | 3.975 | 19,442,614 | +0.02(+0.62%) |
Sep 10, 2019 | 3.909 | 4.049 | 3.868 | 3.950 | 20,721,148 | -0.01(-0.21%) |
Sep 09, 2019 | 4.074 | 4.107 | 3.901 | 3.959 | 18,502,740 | -0.12(-2.83%) |
Sep 06, 2019 | 4.197 | 4.271 | 4.074 | 4.074 | 22,737,326 | -0.11(-2.56%) |
Sep 05, 2019 | 4.255 | 4.296 | 4.082 | 4.181 | 30,062,398 | -0.15(-3.42%) |
Sep 04, 2019 | 4.280 | 4.374 | 4.238 | 4.329 | 12,206,658 | +0.06(+1.35%) |