Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.474 | 3.474 | 3.356 | 3.402 | 1,344,958 | -0.09(-2.46%) |
Nov 27, 2019 | 3.438 | 3.506 | 3.359 | 3.488 | 3,808,691 | +0.06(+1.67%) |
Nov 26, 2019 | 3.588 | 3.635 | 3.395 | 3.431 | 3,980,031 | -0.16(-4.58%) |
Nov 25, 2019 | 3.553 | 3.617 | 3.517 | 3.595 | 2,704,180 | +0.01(+0.40%) |
Nov 22, 2019 | 3.739 | 3.767 | 3.567 | 3.581 | 3,111,988 | -0.13(-3.47%) |
Nov 21, 2019 | 3.538 | 3.751 | 3.488 | 3.710 | 6,175,555 | +0.23(+6.58%) |
Nov 20, 2019 | 3.359 | 3.524 | 3.338 | 3.481 | 4,416,084 | +0.12(+3.62%) |
Nov 19, 2019 | 3.545 | 3.603 | 3.345 | 3.359 | 8,652,130 | -0.21(-5.82%) |
Nov 18, 2019 | 3.796 | 3.796 | 3.545 | 3.567 | 6,337,775 | -0.24(-6.39%) |
Nov 15, 2019 | 3.846 | 3.889 | 3.775 | 3.810 | 5,395,192 | -0.03(-0.75%) |
Nov 14, 2019 | 3.903 | 3.918 | 3.782 | 3.839 | 4,325,880 | -0.05(-1.29%) |
Nov 13, 2019 | 3.882 | 3.971 | 3.853 | 3.889 | 4,741,122 | -0.01(-0.37%) |
Nov 12, 2019 | 3.939 | 3.975 | 3.846 | 3.903 | 6,491,737 | -0.04(-0.91%) |
Nov 11, 2019 | 4.090 | 4.090 | 3.932 | 3.939 | 4,354,904 | -0.14(-3.51%) |
Nov 08, 2019 | 4.204 | 4.233 | 3.832 | 4.083 | 9,383,854 | -0.18(-4.20%) |
Nov 07, 2019 | 4.519 | 4.570 | 4.133 | 4.262 | 11,057,979 | -0.22(-4.95%) |
Nov 06, 2019 | 4.713 | 4.770 | 4.462 | 4.484 | 7,309,253 | -0.22(-4.72%) |
Nov 05, 2019 | 4.806 | 4.885 | 4.641 | 4.706 | 7,697,995 | -0.08(-1.65%) |
Nov 04, 2019 | 4.713 | 4.849 | 4.684 | 4.784 | 2,745,445 | +0.11(+2.45%) |
Nov 01, 2019 | 4.476 | 4.677 | 4.469 | 4.670 | 2,367,255 | +0.19(+4.32%) |
Oct 31, 2019 | 4.577 | 4.616 | 4.412 | 4.476 | 4,224,795 | -0.11(-2.34%) |
Oct 30, 2019 | 4.634 | 4.698 | 4.555 | 4.584 | 3,681,248 | -0.06(-1.23%) |
Oct 29, 2019 | 4.591 | 4.677 | 4.462 | 4.641 | 5,991,059 | +0.02(+0.47%) |
Oct 28, 2019 | 4.670 | 4.792 | 4.605 | 4.620 | 5,186,725 | -0.04(-0.92%) |
Oct 25, 2019 | 4.835 | 4.853 | 4.655 | 4.663 | 7,351,267 | -0.19(-3.94%) |
Oct 24, 2019 | 4.813 | 4.854 | 4.699 | 4.854 | 7,140,425 | +0.07(+1.44%) |
Oct 23, 2019 | 4.751 | 4.820 | 4.675 | 4.785 | 4,841,383 | +0.02(+0.43%) |
Oct 22, 2019 | 4.710 | 4.868 | 4.558 | 4.765 | 6,729,572 | +0.10(+2.21%) |
Oct 21, 2019 | 4.820 | 4.847 | 4.648 | 4.661 | 5,477,751 | -0.14(-2.87%) |
Oct 18, 2019 | 4.758 | 4.875 | 4.751 | 4.799 | 3,120,199 | +0.02(+0.43%) |
Oct 17, 2019 | 4.826 | 4.826 | 4.665 | 4.778 | 4,898,043 | -0.03(-0.57%) |
Oct 16, 2019 | 4.930 | 5.005 | 4.765 | 4.806 | 7,298,019 | -0.16(-3.19%) |
Oct 15, 2019 | 4.909 | 5.067 | 4.868 | 4.964 | 3,847,656 | +0.03(+0.56%) |
Oct 14, 2019 | 5.115 | 5.126 | 4.916 | 4.936 | 3,987,245 | -0.24(-4.65%) |
Oct 11, 2019 | 5.156 | 5.260 | 5.101 | 5.177 | 4,753,314 | +0.10(+2.03%) |
Oct 10, 2019 | 5.088 | 5.115 | 5.046 | 5.074 | 2,444,650 | -0.03(-0.54%) |
Oct 09, 2019 | 5.108 | 5.170 | 5.019 | 5.101 | 2,882,549 | +0.02(+0.41%) |
Oct 08, 2019 | 5.143 | 5.143 | 4.888 | 5.081 | 5,956,501 | -0.17(-3.27%) |
Oct 07, 2019 | 5.404 | 5.431 | 5.232 | 5.253 | 3,985,552 | -0.14(-2.55%) |
Oct 04, 2019 | 5.363 | 5.404 | 5.294 | 5.390 | 1,960,233 | +0.04(+0.77%) |
Oct 03, 2019 | 5.294 | 5.359 | 5.088 | 5.349 | 4,517,179 | +0.01(+0.26%) |
Oct 02, 2019 | 5.535 | 5.562 | 5.218 | 5.335 | 7,142,505 | -0.21(-3.72%) |
Oct 01, 2019 | 5.865 | 5.933 | 5.541 | 5.541 | 3,311,553 | -0.30(-5.18%) |
Sep 30, 2019 | 5.741 | 5.871 | 5.741 | 5.844 | 4,366,949 | +0.06(+1.07%) |
Sep 27, 2019 | 5.803 | 5.940 | 5.775 | 5.782 | 2,655,776 | -0.05(-0.83%) |
Sep 26, 2019 | 5.810 | 5.878 | 5.755 | 5.830 | 4,718,136 | -0.01(-0.12%) |
Sep 25, 2019 | 5.741 | 5.913 | 5.727 | 5.837 | 4,054,581 | +0.03(+0.59%) |
Sep 24, 2019 | 5.878 | 5.961 | 5.755 | 5.803 | 6,316,500 | -0.08(-1.29%) |
Sep 23, 2019 | 5.782 | 6.005 | 5.755 | 5.878 | 3,581,084 | +0.08(+1.42%) |
Sep 20, 2019 | 5.823 | 5.913 | 5.697 | 5.796 | 15,630,085 | +0.00(+0.00%) |
Sep 19, 2019 | 5.926 | 5.988 | 5.735 | 5.796 | 4,810,671 | -0.09(-1.52%) |
Sep 18, 2019 | 5.933 | 6.003 | 5.878 | 5.885 | 3,364,591 | -0.10(-1.61%) |
Sep 17, 2019 | 5.947 | 6.043 | 5.865 | 5.981 | 3,265,031 | +0.00(+0.00%) |
Sep 16, 2019 | 6.215 | 6.442 | 5.865 | 5.981 | 5,086,304 | +0.19(+3.20%) |
Sep 13, 2019 | 5.665 | 5.885 | 5.655 | 5.796 | 4,989,962 | +0.18(+3.18%) |
Sep 12, 2019 | 5.672 | 5.741 | 5.596 | 5.617 | 2,502,768 | -0.14(-2.39%) |
Sep 11, 2019 | 5.651 | 5.827 | 5.596 | 5.755 | 3,619,705 | +0.11(+1.95%) |
Sep 10, 2019 | 5.514 | 5.796 | 5.514 | 5.645 | 3,993,560 | +0.14(+2.50%) |
Sep 09, 2019 | 5.404 | 5.541 | 5.390 | 5.507 | 3,710,097 | +0.17(+3.09%) |
Sep 06, 2019 | 5.294 | 5.356 | 5.225 | 5.342 | 2,857,224 | -0.03(-0.51%) |
Sep 05, 2019 | 5.418 | 5.462 | 5.370 | 5.370 | 1,729,179 | +0.01(+0.26%) |
Sep 04, 2019 | 5.287 | 5.400 | 5.287 | 5.356 | 3,385,376 | +0.12(+2.37%) |