Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.955 | 3.968 | 3.937 | 3.968 | 1,515,483 | +0.00(+0.00%) |
Nov 27, 2019 | 3.968 | 3.974 | 3.931 | 3.968 | 2,269,445 | +0.00(+0.00%) |
Nov 26, 2019 | 3.937 | 3.974 | 3.931 | 3.968 | 3,527,915 | +0.02(+0.61%) |
Nov 25, 2019 | 3.919 | 3.949 | 3.919 | 3.943 | 2,787,131 | +0.02(+0.62%) |
Nov 22, 2019 | 3.913 | 3.925 | 3.907 | 3.919 | 2,386,023 | +0.01(+0.15%) |
Nov 21, 2019 | 3.907 | 3.919 | 3.895 | 3.913 | 2,074,903 | +0.03(+0.78%) |
Nov 20, 2019 | 3.919 | 3.919 | 3.883 | 3.883 | 2,973,634 | -0.03(-0.77%) |
Nov 19, 2019 | 3.913 | 3.919 | 3.895 | 3.913 | 2,453,222 | -0.01(-0.15%) |
Nov 18, 2019 | 3.895 | 3.925 | 3.889 | 3.919 | 3,768,198 | +0.02(+0.62%) |
Nov 15, 2019 | 3.919 | 3.919 | 3.883 | 3.895 | 2,694,330 | -0.02(-0.46%) |
Nov 14, 2019 | 3.907 | 3.919 | 3.901 | 3.913 | 1,549,097 | +0.01(+0.15%) |
Nov 13, 2019 | 3.919 | 3.919 | 3.901 | 3.907 | 2,130,793 | -0.02(-0.61%) |
Nov 12, 2019 | 3.919 | 3.931 | 3.907 | 3.931 | 3,059,730 | +0.01(+0.31%) |
Nov 11, 2019 | 3.913 | 3.922 | 3.901 | 3.919 | 1,847,279 | +0.01(+0.15%) |
Nov 08, 2019 | 3.847 | 3.916 | 3.829 | 3.913 | 3,310,613 | +0.07(+1.88%) |
Nov 07, 2019 | 3.871 | 3.943 | 3.823 | 3.841 | 4,401,764 | -0.05(-1.24%) |
Nov 06, 2019 | 3.859 | 3.895 | 3.853 | 3.889 | 2,613,425 | +0.02(+0.62%) |
Nov 05, 2019 | 3.865 | 3.871 | 3.835 | 3.865 | 2,485,528 | +0.01(+0.16%) |
Nov 04, 2019 | 3.877 | 3.889 | 3.853 | 3.859 | 3,527,849 | -0.02(-0.47%) |
Nov 01, 2019 | 3.889 | 3.901 | 3.871 | 3.877 | 2,749,557 | -0.01(-0.16%) |
Oct 31, 2019 | 3.907 | 3.907 | 3.859 | 3.883 | 2,841,825 | -0.01(-0.31%) |
Oct 30, 2019 | 3.913 | 3.925 | 3.889 | 3.895 | 2,008,398 | -0.02(-0.46%) |
Oct 29, 2019 | 3.919 | 3.931 | 3.907 | 3.913 | 1,842,275 | -0.01(-0.15%) |
Oct 28, 2019 | 3.919 | 3.931 | 3.913 | 3.919 | 1,343,559 | +0.01(+0.31%) |
Oct 25, 2019 | 3.883 | 3.931 | 3.871 | 3.907 | 2,082,864 | -0.01(-0.15%) |
Oct 24, 2019 | 3.937 | 3.937 | 3.883 | 3.913 | 2,104,918 | -0.02(-0.46%) |
Oct 23, 2019 | 3.937 | 3.937 | 3.907 | 3.931 | 1,892,343 | -0.01(-0.15%) |
Oct 22, 2019 | 3.937 | 3.955 | 3.925 | 3.937 | 1,835,367 | +0.01(+0.30%) |
Oct 21, 2019 | 3.913 | 3.937 | 3.907 | 3.925 | 1,658,610 | +0.02(+0.54%) |
Oct 18, 2019 | 3.889 | 3.919 | 3.883 | 3.904 | 1,380,039 | +0.02(+0.54%) |
Oct 17, 2019 | 3.877 | 3.895 | 3.865 | 3.883 | 1,776,853 | +0.01(+0.15%) |
Oct 16, 2019 | 3.901 | 3.907 | 3.871 | 3.877 | 1,526,339 | -0.02(-0.46%) |
Oct 15, 2019 | 3.865 | 3.919 | 3.865 | 3.895 | 1,711,865 | +0.03(+0.77%) |
Oct 14, 2019 | 3.865 | 3.871 | 3.842 | 3.865 | 1,269,845 | +0.00(+0.00%) |
Oct 11, 2019 | 3.901 | 3.913 | 3.865 | 3.865 | 2,136,258 | -0.01(-0.31%) |
Oct 10, 2019 | 3.871 | 3.889 | 3.860 | 3.877 | 1,875,635 | +0.02(+0.46%) |
Oct 09, 2019 | 3.854 | 3.883 | 3.836 | 3.860 | 1,906,019 | +0.02(+0.62%) |
Oct 08, 2019 | 3.871 | 3.877 | 3.824 | 3.836 | 2,072,808 | -0.05(-1.23%) |
Oct 07, 2019 | 3.854 | 3.895 | 3.848 | 3.883 | 1,857,255 | +0.03(+0.78%) |
Oct 04, 2019 | 3.836 | 3.865 | 3.836 | 3.854 | 1,257,016 | +0.02(+0.62%) |
Oct 03, 2019 | 3.830 | 3.860 | 3.800 | 3.830 | 2,955,062 | -0.01(-0.31%) |
Oct 02, 2019 | 3.877 | 3.877 | 3.818 | 3.842 | 3,556,602 | -0.04(-0.92%) |
Oct 01, 2019 | 3.937 | 3.943 | 3.854 | 3.877 | 2,938,728 | -0.06(-1.52%) |
Sep 30, 2019 | 3.961 | 3.967 | 3.937 | 3.937 | 1,902,054 | -0.03(-0.75%) |
Sep 27, 2019 | 3.961 | 3.979 | 3.949 | 3.967 | 2,187,643 | +0.01(+0.15%) |
Sep 26, 2019 | 3.937 | 3.967 | 3.931 | 3.961 | 2,149,399 | +0.02(+0.60%) |
Sep 25, 2019 | 3.920 | 3.943 | 3.914 | 3.937 | 1,446,208 | +0.01(+0.30%) |
Sep 24, 2019 | 3.943 | 3.961 | 3.920 | 3.926 | 1,388,938 | -0.01(-0.30%) |
Sep 23, 2019 | 3.937 | 3.958 | 3.920 | 3.937 | 1,783,273 | -0.02(-0.45%) |
Sep 20, 2019 | 3.908 | 3.967 | 3.902 | 3.955 | 3,761,095 | +0.05(+1.37%) |
Sep 19, 2019 | 3.937 | 3.937 | 3.890 | 3.902 | 1,892,628 | -0.01(-0.15%) |
Sep 18, 2019 | 3.878 | 3.908 | 3.872 | 3.908 | 1,283,146 | +0.01(+0.15%) |
Sep 17, 2019 | 3.937 | 3.937 | 3.878 | 3.902 | 2,657,698 | -0.04(-0.90%) |
Sep 16, 2019 | 3.937 | 3.943 | 3.902 | 3.937 | 2,179,932 | +0.00(+0.00%) |
Sep 13, 2019 | 3.985 | 4.003 | 3.931 | 3.937 | 2,485,102 | -0.04(-0.89%) |
Sep 12, 2019 | 3.973 | 3.991 | 3.943 | 3.973 | 2,832,762 | -0.01(-0.30%) |
Sep 11, 2019 | 3.943 | 3.985 | 3.937 | 3.985 | 3,917,759 | +0.02(+0.60%) |
Sep 10, 2019 | 3.902 | 3.961 | 3.902 | 3.961 | 3,175,516 | +0.06(+1.52%) |
Sep 09, 2019 | 3.854 | 3.908 | 3.854 | 3.902 | 4,121,890 | +0.04(+1.07%) |
Sep 06, 2019 | 3.849 | 3.866 | 3.819 | 3.860 | 4,424,847 | +0.02(+0.46%) |
Sep 05, 2019 | 3.813 | 3.843 | 3.789 | 3.843 | 3,474,636 | +0.07(+1.72%) |
Sep 04, 2019 | 3.789 | 3.801 | 3.760 | 3.778 | 2,780,986 | +0.02(+0.63%) |