Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.150 | 3.190 | 3.050 | 3.090 | 1,719,500 | -0.12(-3.74%) |
Nov 27, 2019 | 3.080 | 3.220 | 3.045 | 3.210 | 3,162,500 | +0.12(+4.05%) |
Nov 26, 2019 | 3.310 | 3.310 | 3.050 | 3.085 | 6,657,862 | -0.21(-6.23%) |
Nov 25, 2019 | 3.330 | 3.380 | 3.240 | 3.290 | 6,825,002 | -0.10(-2.95%) |
Nov 22, 2019 | 3.290 | 3.440 | 3.185 | 3.390 | 5,410,600 | +0.10(+3.04%) |
Nov 21, 2019 | 3.180 | 3.330 | 3.180 | 3.290 | 5,208,246 | +0.10(+3.30%) |
Nov 20, 2019 | 3.100 | 3.275 | 2.950 | 3.185 | 7,781,963 | +0.23(+7.60%) |
Nov 19, 2019 | 3.130 | 3.140 | 2.940 | 2.960 | 5,746,627 | -0.19(-6.03%) |
Nov 18, 2019 | 3.290 | 3.310 | 3.020 | 3.150 | 7,618,315 | -0.18(-5.41%) |
Nov 15, 2019 | 3.180 | 3.440 | 3.150 | 3.330 | 5,986,500 | +0.17(+5.38%) |
Nov 14, 2019 | 3.420 | 3.480 | 3.125 | 3.160 | 4,739,655 | -0.11(-3.36%) |
Nov 13, 2019 | 3.380 | 3.410 | 3.240 | 3.270 | 4,613,856 | -0.15(-4.25%) |
Nov 12, 2019 | 3.480 | 3.570 | 3.345 | 3.415 | 4,447,973 | -0.04(-1.01%) |
Nov 11, 2019 | 3.500 | 3.540 | 3.440 | 3.450 | 3,368,022 | -0.11(-3.09%) |
Nov 08, 2019 | 3.440 | 3.580 | 3.305 | 3.560 | 5,036,900 | +0.06(+1.71%) |
Nov 07, 2019 | 3.580 | 3.720 | 3.450 | 3.500 | 7,426,021 | -0.01(-0.28%) |
Nov 06, 2019 | 3.560 | 3.650 | 3.300 | 3.510 | 7,830,232 | -0.04(-1.13%) |
Nov 05, 2019 | 3.490 | 4.010 | 3.300 | 3.550 | 10,775,990 | -0.22(-5.84%) |
Nov 04, 2019 | 3.550 | 3.930 | 3.550 | 3.770 | 6,591,047 | +0.30(+8.65%) |
Nov 01, 2019 | 3.470 | 3.590 | 3.410 | 3.470 | 5,428,900 | +0.07(+2.06%) |
Oct 31, 2019 | 3.440 | 3.530 | 3.260 | 3.400 | 4,474,960 | -0.06(-1.73%) |
Oct 30, 2019 | 3.710 | 3.790 | 3.450 | 3.460 | 3,909,234 | -0.24(-6.49%) |
Oct 29, 2019 | 3.650 | 3.820 | 3.600 | 3.700 | 3,087,661 | -0.01(-0.27%) |
Oct 28, 2019 | 3.840 | 3.891 | 3.700 | 3.710 | 3,960,394 | -0.12(-3.01%) |
Oct 25, 2019 | 3.640 | 3.910 | 3.560 | 3.825 | 4,974,500 | +0.19(+5.08%) |
Oct 24, 2019 | 3.730 | 3.730 | 3.550 | 3.640 | 3,778,008 | -0.03(-0.82%) |
Oct 23, 2019 | 3.510 | 3.740 | 3.400 | 3.670 | 5,378,848 | +0.16(+4.56%) |
Oct 22, 2019 | 3.160 | 3.650 | 3.130 | 3.510 | 8,680,753 | +0.35(+11.08%) |
Oct 21, 2019 | 3.190 | 3.400 | 3.120 | 3.160 | 9,286,263 | -0.03(-0.94%) |
Oct 18, 2019 | 3.450 | 3.470 | 3.150 | 3.190 | 7,264,900 | -0.25(-7.27%) |
Oct 17, 2019 | 3.440 | 3.510 | 3.270 | 3.440 | 6,579,024 | +0.03(+0.88%) |
Oct 16, 2019 | 3.310 | 3.570 | 3.270 | 3.410 | 6,227,577 | +0.07(+2.10%) |
Oct 15, 2019 | 3.280 | 3.520 | 3.110 | 3.340 | 6,971,224 | +0.06(+1.83%) |
Oct 14, 2019 | 3.640 | 3.640 | 3.210 | 3.280 | 5,282,240 | -0.42(-11.35%) |
Oct 11, 2019 | 3.750 | 3.850 | 3.680 | 3.700 | 4,855,100 | -0.01(-0.27%) |
Oct 10, 2019 | 3.600 | 3.785 | 3.560 | 3.710 | 5,166,362 | +0.09(+2.49%) |
Oct 09, 2019 | 3.720 | 3.790 | 3.550 | 3.620 | 4,701,473 | -0.02(-0.55%) |
Oct 08, 2019 | 3.750 | 3.910 | 3.640 | 3.640 | 6,479,381 | -0.19(-4.96%) |
Oct 07, 2019 | 3.800 | 3.970 | 3.660 | 3.830 | 4,965,869 | +0.04(+0.92%) |
Oct 04, 2019 | 4.020 | 4.240 | 3.730 | 3.795 | 5,662,800 | -0.21(-5.24%) |
Oct 03, 2019 | 3.930 | 4.060 | 3.715 | 4.005 | 6,192,104 | +0.05(+1.39%) |
Oct 02, 2019 | 4.030 | 4.250 | 3.920 | 3.950 | 4,900,100 | -0.13(-3.19%) |
Oct 01, 2019 | 4.580 | 4.605 | 4.050 | 4.080 | 9,669,228 | -0.43(-9.63%) |
Sep 30, 2019 | 4.450 | 4.525 | 4.280 | 4.515 | 3,870,492 | +0.00(+0.00%) |
Sep 27, 2019 | 4.380 | 4.620 | 4.345 | 4.515 | 4,796,800 | +0.04(+1.01%) |
Sep 26, 2019 | 4.580 | 4.645 | 4.370 | 4.470 | 4,908,361 | -0.14(-3.04%) |
Sep 25, 2019 | 4.640 | 4.660 | 4.365 | 4.610 | 6,504,027 | -0.10(-2.12%) |
Sep 24, 2019 | 4.910 | 4.910 | 4.635 | 4.710 | 5,664,803 | -0.26(-5.23%) |
Sep 23, 2019 | 4.990 | 5.050 | 4.760 | 4.970 | 6,274,043 | -0.05(-1.00%) |
Sep 20, 2019 | 4.720 | 5.070 | 4.670 | 5.020 | 12,528,200 | +0.30(+6.36%) |
Sep 19, 2019 | 4.800 | 4.870 | 4.640 | 4.720 | 11,251,452 | -0.04(-0.84%) |
Sep 18, 2019 | 4.680 | 4.850 | 4.530 | 4.760 | 27,964,536 | -0.08(-1.65%) |
Sep 17, 2019 | 5.720 | 5.750 | 4.810 | 4.840 | 12,276,177 | -0.96(-16.55%) |
Sep 16, 2019 | 5.290 | 6.090 | 5.200 | 5.800 | 25,741,208 | +1.39(+31.52%) |
Sep 13, 2019 | 4.620 | 4.715 | 4.355 | 4.410 | 6,274,000 | -0.11(-2.43%) |
Sep 12, 2019 | 4.460 | 4.690 | 4.310 | 4.520 | 8,646,110 | -0.08(-1.74%) |
Sep 11, 2019 | 4.860 | 5.040 | 4.440 | 4.600 | 9,958,764 | -0.18(-3.77%) |
Sep 10, 2019 | 4.710 | 5.020 | 4.650 | 4.780 | 22,247,660 | +0.07(+1.49%) |
Sep 09, 2019 | 4.700 | 4.870 | 4.590 | 4.710 | 20,070,304 | +0.14(+3.06%) |
Sep 06, 2019 | 4.780 | 4.870 | 4.550 | 4.570 | 6,449,200 | -0.24(-4.99%) |
Sep 05, 2019 | 5.000 | 5.120 | 4.760 | 4.810 | 6,151,793 | -0.29(-5.69%) |
Sep 04, 2019 | 4.970 | 5.275 | 4.905 | 5.100 | 4,518,206 | +0.30(+6.25%) |