Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.610 | 3.680 | 3.590 | 3.680 | 3,224,000 | +0.08(+2.22%) |
Nov 27, 2019 | 3.580 | 3.720 | 3.550 | 3.600 | 3,651,400 | +0.01(+0.28%) |
Nov 26, 2019 | 3.510 | 3.610 | 3.490 | 3.590 | 3,711,935 | +0.08(+2.28%) |
Nov 25, 2019 | 3.500 | 3.570 | 3.480 | 3.510 | 4,119,605 | -0.02(-0.57%) |
Nov 22, 2019 | 3.590 | 3.590 | 3.430 | 3.530 | 4,151,100 | -0.03(-0.84%) |
Nov 21, 2019 | 3.670 | 3.670 | 3.550 | 3.560 | 4,447,886 | -0.11(-3.00%) |
Nov 20, 2019 | 3.640 | 3.680 | 3.575 | 3.670 | 5,177,538 | +0.05(+1.38%) |
Nov 19, 2019 | 3.590 | 3.690 | 3.570 | 3.620 | 5,964,684 | +0.01(+0.28%) |
Nov 18, 2019 | 3.500 | 3.620 | 3.500 | 3.610 | 4,680,785 | +0.10(+2.85%) |
Nov 15, 2019 | 3.510 | 3.570 | 3.490 | 3.510 | 4,537,500 | -0.02(-0.57%) |
Nov 14, 2019 | 3.510 | 3.550 | 3.470 | 3.530 | 4,966,545 | +0.04(+1.15%) |
Nov 13, 2019 | 3.500 | 3.540 | 3.470 | 3.490 | 6,179,686 | +0.01(+0.29%) |
Nov 12, 2019 | 3.410 | 3.480 | 3.340 | 3.480 | 6,584,610 | +0.08(+2.35%) |
Nov 11, 2019 | 3.420 | 3.480 | 3.390 | 3.400 | 7,584,100 | -0.04(-1.16%) |
Nov 08, 2019 | 3.380 | 3.490 | 3.360 | 3.440 | 7,032,000 | +0.00(+0.00%) |
Nov 07, 2019 | 3.550 | 3.570 | 3.370 | 3.440 | 9,899,753 | -0.17(-4.71%) |
Nov 06, 2019 | 3.540 | 3.630 | 3.500 | 3.610 | 8,588,510 | +0.15(+4.34%) |
Nov 05, 2019 | 3.380 | 3.460 | 3.360 | 3.460 | 9,352,006 | +0.01(+0.29%) |
Nov 04, 2019 | 3.510 | 3.530 | 3.410 | 3.450 | 6,535,400 | -0.07(-1.99%) |
Nov 01, 2019 | 3.480 | 3.520 | 3.400 | 3.520 | 5,069,700 | +0.01(+0.28%) |
Oct 31, 2019 | 3.420 | 3.520 | 3.400 | 3.510 | 5,793,596 | +0.13(+3.85%) |
Oct 30, 2019 | 3.390 | 3.410 | 3.270 | 3.380 | 5,240,409 | -0.01(-0.29%) |
Oct 29, 2019 | 3.240 | 3.390 | 3.210 | 3.390 | 4,934,588 | +0.12(+3.67%) |
Oct 28, 2019 | 3.280 | 3.300 | 3.230 | 3.270 | 4,231,849 | -0.04(-1.21%) |
Oct 25, 2019 | 3.330 | 3.410 | 3.260 | 3.310 | 6,352,800 | +0.00(+0.00%) |
Oct 24, 2019 | 3.260 | 3.320 | 3.240 | 3.310 | 5,227,585 | +0.05(+1.53%) |
Oct 23, 2019 | 3.190 | 3.270 | 3.180 | 3.260 | 4,138,125 | +0.07(+2.19%) |
Oct 22, 2019 | 3.160 | 3.200 | 3.110 | 3.190 | 5,229,912 | +0.04(+1.27%) |
Oct 21, 2019 | 3.260 | 3.275 | 3.150 | 3.150 | 3,923,126 | -0.10(-3.08%) |
Oct 18, 2019 | 3.280 | 3.290 | 3.200 | 3.250 | 6,369,500 | +0.00(+0.00%) |
Oct 17, 2019 | 3.210 | 3.290 | 3.200 | 3.250 | 6,674,433 | +0.05(+1.56%) |
Oct 16, 2019 | 3.180 | 3.220 | 3.160 | 3.200 | 4,761,239 | +0.03(+0.95%) |
Oct 15, 2019 | 3.250 | 3.280 | 3.170 | 3.170 | 6,183,414 | -0.11(-3.35%) |
Oct 14, 2019 | 3.260 | 3.330 | 3.240 | 3.280 | 2,309,397 | +0.03(+0.92%) |
Oct 11, 2019 | 3.400 | 3.440 | 3.245 | 3.250 | 7,939,900 | -0.20(-5.80%) |
Oct 10, 2019 | 3.450 | 3.475 | 3.365 | 3.450 | 5,159,759 | -0.01(-0.29%) |
Oct 09, 2019 | 3.530 | 3.530 | 3.400 | 3.460 | 6,296,813 | -0.03(-0.86%) |
Oct 08, 2019 | 3.370 | 3.510 | 3.340 | 3.490 | 7,313,265 | +0.17(+5.12%) |
Oct 07, 2019 | 3.370 | 3.420 | 3.310 | 3.320 | 5,172,088 | -0.09(-2.64%) |
Oct 04, 2019 | 3.320 | 3.430 | 3.315 | 3.410 | 4,118,400 | +0.09(+2.71%) |
Oct 03, 2019 | 3.350 | 3.430 | 3.310 | 3.320 | 6,246,870 | -0.03(-0.90%) |
Oct 02, 2019 | 3.370 | 3.400 | 3.310 | 3.350 | 6,775,012 | +0.04(+1.21%) |
Oct 01, 2019 | 3.210 | 3.400 | 3.190 | 3.310 | 9,429,454 | +0.08(+2.48%) |
Sep 30, 2019 | 3.230 | 3.300 | 3.160 | 3.230 | 7,525,625 | -0.06(-1.82%) |
Sep 27, 2019 | 3.290 | 3.390 | 3.250 | 3.290 | 8,373,800 | -0.08(-2.37%) |
Sep 26, 2019 | 3.500 | 3.520 | 3.350 | 3.370 | 6,928,670 | -0.11(-3.16%) |
Sep 25, 2019 | 3.600 | 3.635 | 3.440 | 3.480 | 7,679,639 | -0.14(-3.87%) |
Sep 24, 2019 | 3.440 | 3.650 | 3.420 | 3.620 | 9,910,262 | +0.13(+3.72%) |
Sep 23, 2019 | 3.470 | 3.530 | 3.430 | 3.490 | 9,667,919 | +0.05(+1.45%) |
Sep 20, 2019 | 3.380 | 3.440 | 3.310 | 3.440 | 19,627,900 | +0.08(+2.38%) |
Sep 19, 2019 | 3.240 | 3.380 | 3.220 | 3.360 | 12,314,242 | +0.15(+4.67%) |
Sep 18, 2019 | 3.300 | 3.320 | 3.120 | 3.210 | 11,117,007 | -0.09(-2.73%) |
Sep 17, 2019 | 3.220 | 3.340 | 3.190 | 3.300 | 7,632,793 | +0.11(+3.45%) |
Sep 16, 2019 | 3.220 | 3.240 | 3.100 | 3.190 | 8,208,583 | +0.07(+2.24%) |
Sep 13, 2019 | 3.180 | 3.280 | 3.110 | 3.120 | 8,241,700 | -0.07(-2.19%) |
Sep 12, 2019 | 3.340 | 3.410 | 3.180 | 3.190 | 7,931,735 | -0.07(-2.15%) |
Sep 11, 2019 | 3.260 | 3.340 | 3.250 | 3.260 | 6,314,475 | +0.01(+0.31%) |
Sep 10, 2019 | 3.290 | 3.340 | 3.240 | 3.250 | 7,179,849 | -0.05(-1.52%) |
Sep 09, 2019 | 3.340 | 3.370 | 3.220 | 3.300 | 9,534,159 | -0.03(-0.90%) |
Sep 06, 2019 | 3.460 | 3.540 | 3.330 | 3.330 | 10,306,700 | -0.15(-4.31%) |
Sep 05, 2019 | 3.580 | 3.600 | 3.430 | 3.480 | 12,495,113 | -0.18(-4.92%) |
Sep 04, 2019 | 3.580 | 3.670 | 3.570 | 3.660 | 5,565,689 | +0.08(+2.23%) |