Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.560 | 3.630 | 3.560 | 3.620 | 2,373,000 | +0.06(+1.69%) |
Nov 27, 2019 | 3.490 | 3.570 | 3.460 | 3.560 | 3,829,400 | +0.01(+0.28%) |
Nov 26, 2019 | 3.430 | 3.565 | 3.410 | 3.550 | 2,910,553 | +0.11(+3.20%) |
Nov 25, 2019 | 3.500 | 3.570 | 3.440 | 3.440 | 2,500,225 | -0.07(-1.99%) |
Nov 22, 2019 | 3.610 | 3.650 | 3.500 | 3.510 | 2,946,900 | -0.09(-2.50%) |
Nov 21, 2019 | 3.680 | 3.720 | 3.590 | 3.600 | 2,691,590 | -0.09(-2.44%) |
Nov 20, 2019 | 3.610 | 3.700 | 3.590 | 3.690 | 2,388,421 | +0.08(+2.22%) |
Nov 19, 2019 | 3.610 | 3.690 | 3.580 | 3.610 | 2,934,242 | -0.02(-0.55%) |
Nov 18, 2019 | 3.530 | 3.640 | 3.510 | 3.630 | 1,773,487 | +0.09(+2.54%) |
Nov 15, 2019 | 3.560 | 3.615 | 3.530 | 3.540 | 1,843,600 | -0.08(-2.21%) |
Nov 14, 2019 | 3.570 | 3.655 | 3.530 | 3.620 | 4,718,654 | +0.08(+2.26%) |
Nov 13, 2019 | 3.540 | 3.610 | 3.510 | 3.540 | 5,419,270 | +0.05(+1.43%) |
Nov 12, 2019 | 3.360 | 3.500 | 3.320 | 3.490 | 4,715,317 | +0.14(+4.18%) |
Nov 11, 2019 | 3.350 | 3.410 | 3.320 | 3.350 | 5,446,912 | +0.00(+0.00%) |
Nov 08, 2019 | 3.370 | 3.450 | 3.340 | 3.350 | 6,799,000 | -0.05(-1.47%) |
Nov 07, 2019 | 3.570 | 3.590 | 3.370 | 3.400 | 5,757,288 | -0.27(-7.36%) |
Nov 06, 2019 | 3.720 | 3.760 | 3.630 | 3.670 | 3,853,220 | -0.05(-1.34%) |
Nov 05, 2019 | 3.620 | 3.720 | 3.580 | 3.720 | 5,419,138 | +0.01(+0.27%) |
Nov 04, 2019 | 3.830 | 3.830 | 3.670 | 3.710 | 3,249,519 | -0.11(-2.88%) |
Nov 01, 2019 | 3.710 | 3.830 | 3.670 | 3.820 | 3,524,700 | +0.08(+2.14%) |
Oct 31, 2019 | 3.630 | 3.760 | 3.600 | 3.740 | 5,325,178 | +0.16(+4.47%) |
Oct 30, 2019 | 3.590 | 3.630 | 3.450 | 3.580 | 5,929,376 | -0.02(-0.56%) |
Oct 29, 2019 | 3.460 | 3.645 | 3.460 | 3.600 | 3,069,234 | +0.09(+2.56%) |
Oct 28, 2019 | 3.470 | 3.580 | 3.460 | 3.510 | 2,966,535 | -0.02(-0.57%) |
Oct 25, 2019 | 3.600 | 3.625 | 3.470 | 3.530 | 3,914,700 | +0.03(+0.86%) |
Oct 24, 2019 | 3.400 | 3.500 | 3.390 | 3.500 | 6,578,925 | +0.13(+3.86%) |
Oct 23, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 4,186,665 | -0.03(-0.88%) |
Oct 22, 2019 | 3.440 | 3.440 | 3.310 | 3.400 | 3,956,781 | +0.00(+0.00%) |
Oct 21, 2019 | 3.580 | 3.595 | 3.360 | 3.400 | 3,887,110 | -0.14(-3.95%) |
Oct 18, 2019 | 3.530 | 3.580 | 3.475 | 3.540 | 2,394,800 | +0.01(+0.28%) |
Oct 17, 2019 | 3.450 | 3.565 | 3.430 | 3.530 | 2,080,056 | +0.07(+2.02%) |
Oct 16, 2019 | 3.440 | 3.460 | 3.370 | 3.460 | 2,567,373 | +0.07(+2.06%) |
Oct 15, 2019 | 3.510 | 3.520 | 3.390 | 3.390 | 2,513,147 | -0.13(-3.69%) |
Oct 14, 2019 | 3.510 | 3.570 | 3.500 | 3.520 | 1,037,234 | +0.01(+0.28%) |
Oct 11, 2019 | 3.570 | 3.605 | 3.500 | 3.510 | 3,874,400 | -0.09(-2.50%) |
Oct 10, 2019 | 3.640 | 3.659 | 3.525 | 3.600 | 4,055,962 | -0.03(-0.83%) |
Oct 09, 2019 | 3.730 | 3.750 | 3.610 | 3.630 | 6,214,762 | -0.12(-3.20%) |
Oct 08, 2019 | 3.660 | 3.760 | 3.610 | 3.750 | 3,367,889 | +0.16(+4.46%) |
Oct 07, 2019 | 3.600 | 3.690 | 3.560 | 3.590 | 1,797,562 | -0.07(-1.91%) |
Oct 04, 2019 | 3.510 | 3.680 | 3.510 | 3.660 | 2,357,200 | +0.13(+3.68%) |
Oct 03, 2019 | 3.510 | 3.610 | 3.420 | 3.530 | 6,028,680 | -0.04(-1.12%) |
Oct 02, 2019 | 3.570 | 3.670 | 3.550 | 3.570 | 3,435,250 | +0.07(+2.00%) |
Oct 01, 2019 | 3.370 | 3.595 | 3.370 | 3.500 | 6,024,268 | +0.09(+2.64%) |
Sep 30, 2019 | 3.530 | 3.590 | 3.390 | 3.410 | 6,974,091 | -0.24(-6.58%) |
Sep 27, 2019 | 3.640 | 3.740 | 3.600 | 3.650 | 4,691,800 | -0.08(-2.14%) |
Sep 26, 2019 | 3.900 | 3.930 | 3.720 | 3.730 | 3,372,685 | -0.13(-3.37%) |
Sep 25, 2019 | 4.060 | 4.060 | 3.820 | 3.860 | 5,198,964 | -0.21(-5.16%) |
Sep 24, 2019 | 3.880 | 4.080 | 3.840 | 4.070 | 7,571,811 | +0.11(+2.78%) |
Sep 23, 2019 | 3.800 | 3.980 | 3.770 | 3.960 | 8,626,948 | +0.20(+5.32%) |
Sep 20, 2019 | 3.620 | 3.790 | 3.590 | 3.760 | 7,578,500 | +0.17(+4.74%) |
Sep 19, 2019 | 3.570 | 3.620 | 3.480 | 3.590 | 5,458,911 | +0.15(+4.36%) |
Sep 18, 2019 | 3.490 | 3.500 | 3.330 | 3.440 | 6,569,377 | -0.04(-1.15%) |
Sep 17, 2019 | 3.370 | 3.500 | 3.360 | 3.480 | 4,839,313 | +0.11(+3.26%) |
Sep 16, 2019 | 3.340 | 3.390 | 3.240 | 3.370 | 7,007,014 | +0.12(+3.69%) |
Sep 13, 2019 | 3.330 | 3.420 | 3.250 | 3.250 | 5,777,900 | -0.08(-2.40%) |
Sep 12, 2019 | 3.500 | 3.570 | 3.330 | 3.330 | 6,832,241 | -0.08(-2.35%) |
Sep 11, 2019 | 3.440 | 3.530 | 3.400 | 3.410 | 4,307,293 | +0.01(+0.29%) |
Sep 10, 2019 | 3.380 | 3.550 | 3.370 | 3.400 | 5,737,639 | -0.01(-0.29%) |
Sep 09, 2019 | 3.540 | 3.595 | 3.400 | 3.410 | 5,367,491 | -0.12(-3.40%) |
Sep 06, 2019 | 3.690 | 3.770 | 3.530 | 3.530 | 4,455,600 | -0.16(-4.34%) |
Sep 05, 2019 | 3.800 | 3.840 | 3.640 | 3.690 | 6,588,306 | -0.23(-5.87%) |
Sep 04, 2019 | 3.820 | 3.920 | 3.760 | 3.920 | 2,518,426 | +0.11(+2.89%) |