Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,920 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.552 | 5,356,764 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,299,614 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.601 | 3.787 | 10,776,584 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,559,210 | +0.39(+11.63%) |
Nov 21, 2019 | 3.435 | 3.474 | 3.289 | 3.357 | 13,196,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,907,564 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,325,250 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,634,619 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.128 | 8,654,598 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.206 | 3.874 | 3.943 | 10,273,886 | -0.17(-4.04%) |
Nov 13, 2019 | 4.206 | 4.260 | 4.031 | 4.109 | 8,940,594 | -0.11(-2.55%) |
Nov 12, 2019 | 4.245 | 4.314 | 4.138 | 4.216 | 8,420,888 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,803,549 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,690 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.616 | 4.323 | 4.402 | 9,277,344 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,417,700 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.889 | 4.421 | 4.431 | 14,510,249 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.567 | 16,483,272 | +0.42(+10.12%) |
Nov 01, 2019 | 3.962 | 4.206 | 3.874 | 4.148 | 11,340,511 | +0.21(+5.46%) |
Oct 31, 2019 | 4.011 | 4.099 | 3.806 | 3.933 | 9,764,462 | -0.01(-0.25%) |
Oct 30, 2019 | 4.441 | 4.489 | 3.904 | 3.943 | 14,927,379 | -0.43(-9.82%) |
Oct 29, 2019 | 4.109 | 4.484 | 4.026 | 4.372 | 12,705,004 | +0.29(+7.18%) |
Oct 28, 2019 | 4.167 | 4.353 | 4.070 | 4.079 | 13,252,716 | -0.04(-0.95%) |
Oct 25, 2019 | 3.660 | 4.154 | 3.660 | 4.118 | 20,775,380 | +0.40(+10.76%) |
Oct 24, 2019 | 3.855 | 3.860 | 3.406 | 3.718 | 18,922,014 | -0.03(-0.78%) |
Oct 23, 2019 | 3.640 | 3.904 | 3.552 | 3.748 | 12,076,233 | +0.09(+2.40%) |
Oct 22, 2019 | 3.709 | 3.767 | 3.523 | 3.660 | 10,261,003 | -0.06(-1.57%) |
Oct 21, 2019 | 3.699 | 3.743 | 3.504 | 3.718 | 9,656,125 | +0.13(+3.53%) |
Oct 18, 2019 | 3.689 | 3.806 | 3.548 | 3.591 | 9,132,494 | -0.12(-3.16%) |
Oct 17, 2019 | 3.513 | 3.718 | 3.406 | 3.709 | 8,197,811 | +0.20(+5.85%) |
Oct 16, 2019 | 3.435 | 3.655 | 3.435 | 3.504 | 13,984,867 | +0.09(+2.57%) |
Oct 15, 2019 | 3.347 | 3.587 | 3.250 | 3.416 | 8,404,032 | +0.03(+0.86%) |
Oct 14, 2019 | 3.513 | 3.513 | 3.240 | 3.387 | 7,936,137 | -0.12(-3.34%) |
Oct 11, 2019 | 3.416 | 3.582 | 3.416 | 3.504 | 9,013,123 | +0.17(+4.97%) |
Oct 10, 2019 | 3.308 | 3.406 | 3.201 | 3.338 | 7,853,287 | +0.09(+2.70%) |
Oct 09, 2019 | 3.308 | 3.377 | 3.182 | 3.250 | 9,054,908 | -0.01(-0.30%) |
Oct 08, 2019 | 3.484 | 3.484 | 3.240 | 3.260 | 13,276,530 | -0.28(-7.99%) |
Oct 07, 2019 | 3.552 | 3.650 | 3.430 | 3.543 | 8,857,709 | -0.03(-0.82%) |
Oct 04, 2019 | 3.435 | 3.610 | 3.338 | 3.572 | 11,851,401 | +0.04(+1.10%) |
Oct 03, 2019 | 3.338 | 3.577 | 3.250 | 3.533 | 15,095,825 | +0.20(+5.85%) |
Oct 02, 2019 | 3.435 | 3.626 | 3.321 | 3.338 | 15,976,807 | -0.10(-2.84%) |
Oct 01, 2019 | 3.728 | 3.904 | 3.374 | 3.435 | 16,019,563 | -0.29(-7.85%) |
Sep 30, 2019 | 3.826 | 3.933 | 3.650 | 3.728 | 12,218,280 | -0.20(-4.98%) |
Sep 27, 2019 | 3.923 | 4.040 | 3.738 | 3.923 | 13,634,906 | -0.08(-1.95%) |
Sep 26, 2019 | 4.245 | 4.314 | 3.904 | 4.001 | 11,420,966 | -0.33(-7.66%) |
Sep 25, 2019 | 4.187 | 4.358 | 4.109 | 4.333 | 7,373,774 | +0.04(+0.91%) |
Sep 24, 2019 | 4.509 | 4.538 | 4.187 | 4.294 | 13,217,357 | -0.24(-5.38%) |
Sep 23, 2019 | 4.577 | 4.675 | 4.314 | 4.538 | 15,214,380 | -0.09(-1.90%) |
Sep 20, 2019 | 4.587 | 4.743 | 4.456 | 4.626 | 49,340,656 | +0.08(+1.72%) |
Sep 19, 2019 | 4.929 | 5.046 | 4.499 | 4.548 | 18,439,248 | -0.33(-6.80%) |
Sep 18, 2019 | 4.968 | 5.143 | 4.841 | 4.880 | 17,004,120 | -0.18(-3.47%) |
Sep 17, 2019 | 4.929 | 5.475 | 4.761 | 5.055 | 26,152,608 | +0.01(+0.19%) |
Sep 16, 2019 | 5.133 | 5.621 | 4.636 | 5.046 | 29,312,534 | +0.53(+11.66%) |
Sep 13, 2019 | 4.314 | 4.587 | 4.162 | 4.519 | 13,140,614 | +0.24(+5.71%) |
Sep 12, 2019 | 4.431 | 4.626 | 4.255 | 4.275 | 13,689,217 | -0.31(-6.81%) |
Sep 11, 2019 | 4.422 | 4.932 | 4.383 | 4.587 | 18,160,978 | +0.20(+4.66%) |
Sep 10, 2019 | 4.655 | 5.044 | 4.344 | 4.383 | 21,528,842 | -0.07(-1.53%) |
Sep 09, 2019 | 3.897 | 4.490 | 3.887 | 4.451 | 23,185,184 | +0.63(+16.54%) |
Sep 06, 2019 | 3.984 | 4.033 | 3.693 | 3.819 | 16,781,192 | -0.23(-5.76%) |
Sep 05, 2019 | 3.887 | 4.237 | 3.863 | 4.052 | 11,529,608 | +0.20(+5.30%) |
Sep 04, 2019 | 3.673 | 3.887 | 3.596 | 3.848 | 12,489,950 | +0.26(+7.32%) |