Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.460 | 3.540 | 3.460 | 3.510 | 318,900 | +0.02(+0.57%) |
Nov 28, 2019 | 3.430 | 3.520 | 3.430 | 3.490 | 161,889 | +0.06(+1.75%) |
Nov 27, 2019 | 3.470 | 3.500 | 3.410 | 3.430 | 512,608 | -0.04(-1.15%) |
Nov 26, 2019 | 3.640 | 3.660 | 3.440 | 3.470 | 1,335,462 | -0.19(-5.19%) |
Nov 25, 2019 | 3.680 | 3.710 | 3.650 | 3.660 | 368,816 | -0.01(-0.27%) |
Nov 22, 2019 | 3.720 | 3.720 | 3.600 | 3.670 | 360,434 | -0.03(-0.81%) |
Nov 21, 2019 | 3.690 | 3.730 | 3.680 | 3.700 | 712,040 | -0.02(-0.54%) |
Nov 20, 2019 | 3.660 | 3.720 | 3.600 | 3.720 | 527,370 | +0.07(+1.92%) |
Nov 19, 2019 | 3.660 | 3.730 | 3.640 | 3.650 | 453,292 | +0.04(+1.11%) |
Nov 18, 2019 | 3.700 | 3.720 | 3.580 | 3.610 | 705,989 | -0.10(-2.70%) |
Nov 15, 2019 | 3.660 | 3.760 | 3.650 | 3.710 | 497,360 | +0.05(+1.37%) |
Nov 14, 2019 | 3.590 | 3.680 | 3.580 | 3.660 | 486,900 | +0.07(+1.95%) |
Nov 13, 2019 | 3.640 | 3.650 | 3.500 | 3.590 | 1,319,388 | -0.05(-1.37%) |
Nov 12, 2019 | 3.660 | 3.700 | 3.620 | 3.640 | 437,024 | -0.03(-0.82%) |
Nov 11, 2019 | 3.750 | 3.790 | 3.650 | 3.670 | 539,894 | -0.11(-2.91%) |
Nov 08, 2019 | 3.840 | 3.890 | 3.720 | 3.780 | 654,852 | -0.07(-1.82%) |
Nov 07, 2019 | 3.710 | 3.860 | 3.700 | 3.850 | 1,857,131 | +0.19(+5.19%) |
Nov 06, 2019 | 3.650 | 3.670 | 3.600 | 3.660 | 658,462 | +0.01(+0.27%) |
Nov 05, 2019 | 3.580 | 3.680 | 3.560 | 3.650 | 1,107,015 | +0.10(+2.82%) |
Nov 04, 2019 | 3.370 | 3.570 | 3.370 | 3.550 | 944,151 | +0.22(+6.61%) |
Nov 01, 2019 | 3.290 | 3.380 | 3.290 | 3.330 | 715,799 | +0.06(+1.83%) |
Oct 31, 2019 | 3.420 | 3.420 | 3.230 | 3.270 | 747,421 | -0.15(-4.39%) |
Oct 30, 2019 | 3.520 | 3.520 | 3.380 | 3.420 | 498,693 | -0.10(-2.84%) |
Oct 29, 2019 | 3.460 | 3.530 | 3.440 | 3.520 | 677,516 | +0.05(+1.44%) |
Oct 28, 2019 | 3.390 | 3.490 | 3.380 | 3.470 | 528,766 | +0.07(+2.06%) |
Oct 25, 2019 | 3.330 | 3.440 | 3.280 | 3.400 | 996,141 | +0.12(+3.66%) |
Oct 24, 2019 | 3.380 | 3.420 | 3.270 | 3.280 | 513,433 | -0.10(-2.96%) |
Oct 23, 2019 | 3.350 | 3.450 | 3.300 | 3.380 | 1,703,166 | +0.04(+1.20%) |
Oct 22, 2019 | 3.350 | 3.380 | 3.340 | 3.340 | 864,217 | -0.02(-0.60%) |
Oct 21, 2019 | 3.300 | 3.380 | 3.280 | 3.360 | 1,027,559 | +0.05(+1.51%) |
Oct 18, 2019 | 3.320 | 3.340 | 3.260 | 3.310 | 671,370 | +0.03(+0.91%) |
Oct 17, 2019 | 3.250 | 3.350 | 3.230 | 3.280 | 521,433 | +0.07(+2.18%) |
Oct 16, 2019 | 3.230 | 3.280 | 3.180 | 3.210 | 527,356 | -0.04(-1.23%) |
Oct 15, 2019 | 3.270 | 3.350 | 3.250 | 3.250 | 1,395,440 | -0.04(-1.22%) |
Oct 11, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.03(+0.92%) | |
Oct 10, 2019 | 3.190 | 3.340 | 3.190 | 3.260 | 691,383 | +0.08(+2.52%) |
Oct 09, 2019 | 3.300 | 3.320 | 3.160 | 3.180 | 652,900 | -0.11(-3.34%) |
Oct 08, 2019 | 3.440 | 3.440 | 3.240 | 3.290 | 863,352 | -0.13(-3.80%) |
Oct 07, 2019 | 3.420 | 3.460 | 3.400 | 3.420 | 520,532 | -0.04(-1.16%) |
Oct 04, 2019 | 3.550 | 3.640 | 3.440 | 3.460 | 525,471 | -0.10(-2.81%) |
Oct 03, 2019 | 3.480 | 3.590 | 3.480 | 3.560 | 496,720 | +0.08(+2.30%) |
Oct 02, 2019 | 3.390 | 3.500 | 3.380 | 3.480 | 419,936 | +0.07(+2.05%) |
Oct 01, 2019 | 3.430 | 3.470 | 3.350 | 3.410 | 496,493 | -0.03(-0.87%) |
Sep 30, 2019 | 3.470 | 3.550 | 3.440 | 3.440 | 408,516 | -0.05(-1.43%) |
Sep 27, 2019 | 3.590 | 3.630 | 3.470 | 3.490 | 411,337 | -0.11(-3.06%) |
Sep 26, 2019 | 3.660 | 3.660 | 3.540 | 3.600 | 457,031 | -0.06(-1.64%) |
Sep 25, 2019 | 3.580 | 3.690 | 3.550 | 3.660 | 479,464 | +0.04(+1.10%) |
Sep 24, 2019 | 3.580 | 3.630 | 3.530 | 3.620 | 406,822 | -0.01(-0.28%) |
Sep 23, 2019 | 3.550 | 3.640 | 3.520 | 3.630 | 353,757 | +0.05(+1.40%) |
Sep 20, 2019 | 3.570 | 3.630 | 3.510 | 3.580 | 704,535 | +0.01(+0.28%) |
Sep 19, 2019 | 3.590 | 3.620 | 3.550 | 3.570 | 382,564 | -0.02(-0.56%) |
Sep 18, 2019 | 3.740 | 3.750 | 3.560 | 3.590 | 706,942 | -0.17(-4.52%) |
Sep 17, 2019 | 3.740 | 3.770 | 3.690 | 3.760 | 496,343 | -0.04(-1.05%) |
Sep 16, 2019 | 3.780 | 3.860 | 3.750 | 3.800 | 636,198 | -0.08(-2.06%) |
Sep 13, 2019 | 3.780 | 3.930 | 3.770 | 3.880 | 1,492,603 | +0.16(+4.30%) |
Sep 12, 2019 | 3.600 | 3.740 | 3.590 | 3.720 | 819,039 | +0.14(+3.91%) |
Sep 11, 2019 | 3.580 | 3.630 | 3.540 | 3.580 | 520,093 | +0.01(+0.28%) |
Sep 10, 2019 | 3.530 | 3.580 | 3.460 | 3.570 | 1,009,563 | +0.02(+0.56%) |
Sep 09, 2019 | 3.520 | 3.570 | 3.430 | 3.550 | 557,559 | +0.03(+0.85%) |
Sep 06, 2019 | 3.720 | 3.720 | 3.510 | 3.520 | 832,141 | -0.17(-4.61%) |
Sep 05, 2019 | 3.640 | 3.720 | 3.630 | 3.690 | 537,683 | +0.11(+3.07%) |
Sep 04, 2019 | 3.720 | 3.750 | 3.550 | 3.580 | 947,095 | -0.08(-2.19%) |