Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.580 | 4.641 | 4.540 | 4.590 | 3,048,200 | +0.11(+2.46%) |
Nov 27, 2019 | 4.440 | 4.500 | 4.370 | 4.480 | 2,795,200 | +0.02(+0.45%) |
Nov 26, 2019 | 4.410 | 4.490 | 4.280 | 4.460 | 10,308,080 | +0.04(+0.90%) |
Nov 25, 2019 | 4.430 | 4.450 | 4.380 | 4.420 | 2,432,595 | -0.02(-0.45%) |
Nov 22, 2019 | 4.410 | 4.485 | 4.380 | 4.440 | 4,932,700 | +0.03(+0.68%) |
Nov 21, 2019 | 4.350 | 4.430 | 4.325 | 4.410 | 8,205,068 | +0.09(+2.08%) |
Nov 20, 2019 | 4.340 | 4.370 | 4.280 | 4.320 | 3,482,961 | -0.02(-0.46%) |
Nov 19, 2019 | 4.300 | 4.360 | 4.220 | 4.340 | 8,472,092 | +0.05(+1.17%) |
Nov 18, 2019 | 4.430 | 4.450 | 4.270 | 4.290 | 13,370,580 | -0.16(-3.60%) |
Nov 15, 2019 | 4.470 | 4.540 | 4.400 | 4.450 | 8,366,300 | +0.02(+0.45%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.410 | 4.430 | 10,207,638 | -0.05(-1.12%) |
Nov 13, 2019 | 4.500 | 4.550 | 4.400 | 4.480 | 6,832,125 | -0.04(-0.88%) |
Nov 12, 2019 | 4.690 | 4.690 | 4.500 | 4.520 | 4,868,772 | -0.17(-3.62%) |
Nov 11, 2019 | 4.620 | 4.700 | 4.610 | 4.690 | 4,262,422 | +0.05(+1.08%) |
Nov 08, 2019 | 4.710 | 4.790 | 4.590 | 4.640 | 7,886,600 | -0.12(-2.52%) |
Nov 07, 2019 | 4.600 | 4.780 | 4.580 | 4.760 | 11,348,461 | +0.44(+10.19%) |
Nov 06, 2019 | 4.170 | 4.400 | 4.170 | 4.320 | 10,598,568 | +0.13(+3.10%) |
Nov 05, 2019 | 4.210 | 4.230 | 4.140 | 4.190 | 4,604,020 | -0.04(-0.95%) |
Nov 04, 2019 | 4.410 | 4.440 | 4.200 | 4.230 | 6,959,681 | -0.12(-2.76%) |
Nov 01, 2019 | 4.340 | 4.480 | 4.270 | 4.350 | 7,869,800 | +0.06(+1.40%) |
Oct 31, 2019 | 4.330 | 4.340 | 4.160 | 4.290 | 5,688,040 | +0.03(+0.70%) |
Oct 30, 2019 | 4.170 | 4.270 | 4.120 | 4.260 | 3,746,603 | +0.13(+3.15%) |
Oct 29, 2019 | 4.250 | 4.250 | 4.100 | 4.130 | 3,762,892 | -0.12(-2.82%) |
Oct 28, 2019 | 4.250 | 4.360 | 4.210 | 4.250 | 5,102,277 | -0.04(-0.93%) |
Oct 25, 2019 | 4.100 | 4.310 | 4.100 | 4.290 | 6,039,800 | +0.19(+4.63%) |
Oct 24, 2019 | 4.240 | 4.240 | 4.090 | 4.100 | 3,116,262 | -0.14(-3.30%) |
Oct 23, 2019 | 4.320 | 4.330 | 4.130 | 4.240 | 6,604,441 | -0.04(-0.93%) |
Oct 22, 2019 | 4.170 | 4.330 | 4.150 | 4.280 | 3,432,455 | +0.10(+2.39%) |
Oct 21, 2019 | 4.180 | 4.240 | 4.100 | 4.180 | 3,207,405 | -0.01(-0.24%) |
Oct 18, 2019 | 4.230 | 4.260 | 4.140 | 4.190 | 1,520,200 | +0.02(+0.48%) |
Oct 17, 2019 | 4.150 | 4.250 | 4.140 | 4.170 | 4,213,727 | +0.04(+0.97%) |
Oct 16, 2019 | 4.150 | 4.160 | 4.060 | 4.130 | 2,605,362 | -0.01(-0.24%) |
Oct 15, 2019 | 4.130 | 4.220 | 4.075 | 4.140 | 8,547,827 | -0.01(-0.24%) |
Oct 14, 2019 | 4.190 | 4.230 | 4.125 | 4.150 | 2,323,345 | -0.04(-0.95%) |
Oct 11, 2019 | 4.280 | 4.280 | 4.170 | 4.190 | 6,602,900 | -0.03(-0.71%) |
Oct 10, 2019 | 4.210 | 4.240 | 4.140 | 4.220 | 6,109,996 | -0.01(-0.24%) |
Oct 09, 2019 | 4.280 | 4.330 | 4.160 | 4.230 | 4,998,856 | -0.05(-1.17%) |
Oct 08, 2019 | 4.380 | 4.390 | 4.220 | 4.280 | 7,738,252 | -0.11(-2.51%) |
Oct 07, 2019 | 4.460 | 4.530 | 4.350 | 4.390 | 5,599,939 | -0.11(-2.44%) |
Oct 04, 2019 | 4.360 | 4.510 | 4.300 | 4.500 | 3,766,200 | +0.18(+4.17%) |
Oct 03, 2019 | 4.230 | 4.365 | 4.120 | 4.320 | 9,464,472 | +0.10(+2.37%) |
Oct 02, 2019 | 4.270 | 4.270 | 4.150 | 4.220 | 5,752,573 | -0.10(-2.31%) |
Oct 01, 2019 | 4.390 | 4.415 | 4.290 | 4.320 | 5,756,804 | -0.08(-1.82%) |
Sep 30, 2019 | 4.530 | 4.560 | 4.330 | 4.400 | 8,244,197 | -0.16(-3.51%) |
Sep 27, 2019 | 4.550 | 4.570 | 4.420 | 4.560 | 6,188,300 | +0.00(+0.00%) |
Sep 26, 2019 | 4.560 | 4.620 | 4.490 | 4.560 | 4,404,567 | +0.01(+0.22%) |
Sep 25, 2019 | 4.590 | 4.640 | 4.490 | 4.550 | 4,493,797 | -0.06(-1.30%) |
Sep 24, 2019 | 4.620 | 4.650 | 4.520 | 4.610 | 9,257,855 | +0.00(+0.00%) |
Sep 23, 2019 | 4.620 | 4.680 | 4.480 | 4.610 | 5,192,172 | -0.04(-0.86%) |
Sep 20, 2019 | 4.680 | 4.730 | 4.620 | 4.650 | 12,498,900 | -0.08(-1.69%) |
Sep 19, 2019 | 4.780 | 4.830 | 4.640 | 4.730 | 3,784,337 | -0.04(-0.84%) |
Sep 18, 2019 | 4.820 | 4.880 | 4.670 | 4.770 | 10,854,095 | -0.01(-0.21%) |
Sep 17, 2019 | 4.700 | 4.795 | 4.650 | 4.780 | 5,437,086 | +0.08(+1.70%) |
Sep 16, 2019 | 4.540 | 4.700 | 4.495 | 4.700 | 7,458,984 | +0.12(+2.62%) |
Sep 13, 2019 | 4.600 | 4.660 | 4.480 | 4.580 | 9,854,100 | -0.01(-0.22%) |
Sep 12, 2019 | 4.550 | 4.620 | 4.500 | 4.590 | 13,244,706 | +0.09(+2.00%) |
Sep 11, 2019 | 4.250 | 4.510 | 4.220 | 4.500 | 11,358,205 | +0.27(+6.38%) |
Sep 10, 2019 | 4.280 | 4.280 | 4.160 | 4.230 | 5,608,835 | -0.07(-1.63%) |
Sep 09, 2019 | 4.290 | 4.320 | 4.210 | 4.300 | 5,340,114 | +0.02(+0.47%) |
Sep 06, 2019 | 4.290 | 4.310 | 4.230 | 4.280 | 4,575,200 | +0.01(+0.23%) |
Sep 05, 2019 | 4.250 | 4.300 | 4.200 | 4.270 | 11,087,528 | +0.03(+0.71%) |
Sep 04, 2019 | 4.250 | 4.270 | 4.180 | 4.240 | 3,449,112 | +0.05(+1.19%) |