Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.488 | 3.513 | 3.431 | 3.447 | 11,976,672 | -0.02(-0.47%) |
Nov 27, 2019 | 3.439 | 3.463 | 3.398 | 3.463 | 19,081,164 | +0.01(+0.24%) |
Nov 26, 2019 | 3.447 | 3.472 | 3.390 | 3.455 | 32,486,034 | -0.07(-1.86%) |
Nov 25, 2019 | 3.504 | 3.554 | 3.496 | 3.521 | 19,384,154 | -0.01(-0.23%) |
Nov 22, 2019 | 3.521 | 3.570 | 3.513 | 3.529 | 32,473,336 | +0.02(+0.70%) |
Nov 21, 2019 | 3.472 | 3.513 | 3.439 | 3.504 | 18,005,230 | +0.06(+1.66%) |
Nov 20, 2019 | 3.406 | 3.484 | 3.406 | 3.447 | 13,140,835 | +0.01(+0.24%) |
Nov 19, 2019 | 3.398 | 3.439 | 3.365 | 3.439 | 15,403,103 | +0.06(+1.70%) |
Nov 18, 2019 | 3.414 | 3.423 | 3.382 | 3.382 | 11,138,663 | -0.06(-1.67%) |
Nov 15, 2019 | 3.414 | 3.447 | 3.398 | 3.439 | 5,298,783 | +0.04(+1.20%) |
Nov 14, 2019 | 3.390 | 3.439 | 3.382 | 3.398 | 27,565,180 | +0.00(+0.00%) |
Nov 13, 2019 | 3.365 | 3.406 | 3.357 | 3.398 | 17,252,824 | +0.02(+0.48%) |
Nov 12, 2019 | 3.382 | 3.406 | 3.365 | 3.382 | 13,513,155 | -0.05(-1.43%) |
Nov 11, 2019 | 3.390 | 3.472 | 3.382 | 3.431 | 15,334,274 | +0.06(+1.70%) |
Nov 08, 2019 | 3.431 | 3.455 | 3.357 | 3.373 | 26,937,252 | -0.11(-3.29%) |
Nov 07, 2019 | 3.488 | 3.513 | 3.472 | 3.488 | 19,208,378 | +0.00(+0.00%) |
Nov 06, 2019 | 3.504 | 3.537 | 3.472 | 3.488 | 14,380,377 | -0.11(-2.96%) |
Nov 05, 2019 | 3.570 | 3.623 | 3.562 | 3.595 | 18,737,144 | +0.02(+0.69%) |
Nov 04, 2019 | 3.570 | 3.603 | 3.558 | 3.570 | 8,656,956 | +0.02(+0.69%) |
Nov 01, 2019 | 3.562 | 3.578 | 3.521 | 3.545 | 21,394,084 | +0.02(+0.46%) |
Oct 31, 2019 | 3.578 | 3.595 | 3.504 | 3.529 | 31,494,088 | -0.04(-1.15%) |
Oct 30, 2019 | 3.537 | 3.578 | 3.504 | 3.570 | 21,872,264 | +0.00(+0.00%) |
Oct 29, 2019 | 3.578 | 3.623 | 3.562 | 3.570 | 20,452,010 | -0.01(-0.23%) |
Oct 28, 2019 | 3.635 | 3.640 | 3.537 | 3.578 | 32,667,452 | -0.05(-1.35%) |
Oct 25, 2019 | 3.668 | 3.693 | 3.586 | 3.627 | 59,309,344 | -0.25(-6.34%) |
Oct 24, 2019 | 3.857 | 3.938 | 3.857 | 3.873 | 37,497,608 | +0.09(+2.38%) |
Oct 23, 2019 | 3.734 | 3.799 | 3.734 | 3.783 | 13,476,929 | +0.02(+0.65%) |
Oct 22, 2019 | 3.775 | 3.838 | 3.750 | 3.758 | 22,232,462 | +0.01(+0.22%) |
Oct 21, 2019 | 3.693 | 3.758 | 3.680 | 3.750 | 15,511,298 | +0.05(+1.33%) |
Oct 18, 2019 | 3.701 | 3.738 | 3.685 | 3.701 | 7,095,699 | +0.02(+0.67%) |
Oct 17, 2019 | 3.742 | 3.750 | 3.676 | 3.676 | 12,743,542 | -0.02(-0.66%) |
Oct 16, 2019 | 3.693 | 3.725 | 3.672 | 3.701 | 20,080,464 | +0.00(+0.00%) |
Oct 15, 2019 | 3.725 | 3.758 | 3.701 | 3.701 | 12,925,956 | -0.03(-0.88%) |
Oct 14, 2019 | 3.717 | 3.734 | 3.685 | 3.734 | 11,822,331 | +0.01(+0.22%) |
Oct 11, 2019 | 3.685 | 3.766 | 3.676 | 3.725 | 23,197,352 | +0.07(+1.79%) |
Oct 10, 2019 | 3.717 | 3.717 | 3.631 | 3.660 | 26,672,506 | -0.07(-1.97%) |
Oct 09, 2019 | 3.717 | 3.766 | 3.717 | 3.734 | 18,016,958 | +0.02(+0.44%) |
Oct 08, 2019 | 3.766 | 3.775 | 3.701 | 3.717 | 27,122,858 | -0.03(-0.87%) |
Oct 07, 2019 | 3.865 | 3.881 | 3.750 | 3.750 | 16,558,957 | -0.14(-3.58%) |
Oct 04, 2019 | 3.742 | 3.914 | 3.725 | 3.889 | 36,982,052 | +0.18(+4.86%) |
Oct 03, 2019 | 3.717 | 3.758 | 3.697 | 3.709 | 21,914,050 | -0.01(-0.22%) |
Oct 02, 2019 | 3.783 | 3.799 | 3.717 | 3.717 | 25,157,196 | -0.11(-2.78%) |
Oct 01, 2019 | 3.783 | 3.840 | 3.750 | 3.824 | 32,923,996 | +0.04(+1.08%) |
Sep 30, 2019 | 3.865 | 3.865 | 3.775 | 3.783 | 17,218,400 | -0.06(-1.49%) |
Sep 27, 2019 | 3.832 | 3.861 | 3.807 | 3.840 | 15,719,626 | +0.01(+0.21%) |
Sep 26, 2019 | 3.881 | 3.897 | 3.820 | 3.832 | 24,791,462 | -0.04(-1.06%) |
Sep 25, 2019 | 3.775 | 3.873 | 3.775 | 3.873 | 28,219,762 | +0.07(+1.94%) |
Sep 24, 2019 | 3.816 | 3.824 | 3.742 | 3.799 | 36,239,140 | -0.01(-0.22%) |
Sep 23, 2019 | 3.791 | 3.848 | 3.791 | 3.807 | 26,106,650 | +0.02(+0.43%) |
Sep 20, 2019 | 3.799 | 3.824 | 3.750 | 3.791 | 30,033,888 | -0.01(-0.22%) |
Sep 19, 2019 | 3.857 | 3.894 | 3.799 | 3.799 | 39,825,280 | -0.03(-0.85%) |
Sep 18, 2019 | 3.881 | 3.906 | 3.816 | 3.832 | 65,583,628 | -0.07(-1.89%) |
Sep 17, 2019 | 3.807 | 3.918 | 3.807 | 3.906 | 16,519,920 | +0.07(+1.71%) |
Sep 16, 2019 | 3.799 | 3.865 | 3.791 | 3.840 | 13,269,921 | +0.02(+0.64%) |
Sep 13, 2019 | 3.906 | 3.938 | 3.807 | 3.816 | 29,255,546 | -0.11(-2.71%) |
Sep 12, 2019 | 3.881 | 3.930 | 3.848 | 3.922 | 40,059,568 | +0.11(+3.01%) |
Sep 11, 2019 | 3.816 | 3.897 | 3.775 | 3.807 | 26,116,400 | +0.04(+1.09%) |
Sep 10, 2019 | 3.758 | 3.824 | 3.717 | 3.766 | 23,948,692 | +0.00(+0.00%) |
Sep 09, 2019 | 3.750 | 3.795 | 3.750 | 3.766 | 15,121,137 | -0.01(-0.22%) |
Sep 06, 2019 | 3.791 | 3.816 | 3.734 | 3.775 | 20,969,556 | +0.02(+0.65%) |
Sep 05, 2019 | 3.791 | 3.820 | 3.734 | 3.750 | 22,479,734 | +0.00(+0.00%) |
Sep 04, 2019 | 3.685 | 3.766 | 3.685 | 3.750 | 23,530,124 | +0.11(+3.15%) |