Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.895 | 3.895 | 3.877 | 3.886 | 563,294 | -0.01(-0.22%) |
Nov 27, 2019 | 3.886 | 3.895 | 3.869 | 3.895 | 923,103 | +0.03(+0.67%) |
Nov 26, 2019 | 3.886 | 3.886 | 3.851 | 3.869 | 1,266,404 | -0.06(-1.55%) |
Nov 25, 2019 | 3.903 | 3.929 | 3.895 | 3.929 | 1,037,105 | +0.00(+0.00%) |
Nov 22, 2019 | 3.903 | 3.938 | 3.903 | 3.929 | 887,674 | +0.03(+0.89%) |
Nov 21, 2019 | 3.886 | 3.903 | 3.869 | 3.895 | 1,151,919 | +0.01(+0.22%) |
Nov 20, 2019 | 3.895 | 3.921 | 3.869 | 3.886 | 1,883,858 | -0.09(-2.19%) |
Nov 19, 2019 | 4.008 | 4.016 | 3.964 | 3.973 | 1,034,841 | -0.01(-0.22%) |
Nov 18, 2019 | 3.973 | 3.990 | 3.956 | 3.982 | 1,245,092 | -0.03(-0.87%) |
Nov 15, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 1,590,728 | +0.04(+1.09%) |
Nov 14, 2019 | 3.964 | 3.982 | 3.956 | 3.973 | 1,093,484 | +0.00(+0.00%) |
Nov 13, 2019 | 3.990 | 3.999 | 3.964 | 3.973 | 1,418,755 | -0.08(-1.93%) |
Nov 12, 2019 | 4.042 | 4.077 | 4.025 | 4.051 | 2,118,715 | +0.04(+1.08%) |
Nov 11, 2019 | 3.990 | 4.025 | 3.982 | 4.008 | 3,561,193 | -0.01(-0.22%) |
Nov 08, 2019 | 4.008 | 4.025 | 3.982 | 4.016 | 1,393,224 | -0.01(-0.22%) |
Nov 07, 2019 | 4.051 | 4.060 | 4.025 | 4.025 | 1,308,384 | +0.01(+0.22%) |
Nov 06, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 2,164,921 | +0.04(+1.09%) |
Nov 05, 2019 | 3.956 | 3.990 | 3.947 | 3.973 | 2,482,570 | +0.07(+1.78%) |
Nov 04, 2019 | 3.903 | 3.912 | 3.886 | 3.903 | 1,469,588 | +0.06(+1.58%) |
Nov 01, 2019 | 3.799 | 3.843 | 3.790 | 3.843 | 1,407,488 | +0.09(+2.31%) |
Oct 31, 2019 | 3.773 | 3.782 | 3.721 | 3.756 | 1,581,653 | -0.04(-1.14%) |
Oct 30, 2019 | 3.790 | 3.812 | 3.756 | 3.799 | 1,456,856 | -0.03(-0.91%) |
Oct 29, 2019 | 3.851 | 3.886 | 3.825 | 3.834 | 1,689,353 | -0.03(-0.68%) |
Oct 28, 2019 | 3.851 | 3.869 | 3.843 | 3.860 | 1,098,643 | +0.03(+0.68%) |
Oct 25, 2019 | 3.808 | 3.851 | 3.799 | 3.834 | 2,014,148 | -0.02(-0.45%) |
Oct 24, 2019 | 3.912 | 3.912 | 3.825 | 3.851 | 2,199,508 | -0.03(-0.90%) |
Oct 23, 2019 | 3.869 | 3.886 | 3.847 | 3.886 | 1,698,145 | +0.06(+1.59%) |
Oct 22, 2019 | 3.773 | 3.851 | 3.764 | 3.825 | 2,087,410 | +0.04(+1.15%) |
Oct 21, 2019 | 3.799 | 3.825 | 3.782 | 3.782 | 913,785 | +0.01(+0.23%) |
Oct 18, 2019 | 3.730 | 3.773 | 3.730 | 3.773 | 1,678,725 | +0.08(+2.12%) |
Oct 17, 2019 | 3.747 | 3.756 | 3.686 | 3.695 | 2,076,349 | -0.01(-0.23%) |
Oct 16, 2019 | 3.703 | 3.734 | 3.703 | 3.703 | 1,933,105 | -0.01(-0.23%) |
Oct 15, 2019 | 3.651 | 3.743 | 3.650 | 3.712 | 2,096,612 | +0.06(+1.67%) |
Oct 14, 2019 | 3.634 | 3.669 | 3.625 | 3.651 | 1,113,753 | -0.03(-0.94%) |
Oct 11, 2019 | 3.695 | 3.721 | 3.660 | 3.686 | 3,844,825 | +0.09(+2.42%) |
Oct 10, 2019 | 3.564 | 3.608 | 3.556 | 3.599 | 2,256,972 | +0.12(+3.50%) |
Oct 09, 2019 | 3.469 | 3.486 | 3.451 | 3.477 | 2,230,972 | +0.04(+1.27%) |
Oct 08, 2019 | 3.460 | 3.486 | 3.434 | 3.434 | 3,851,267 | -0.08(-2.23%) |
Oct 07, 2019 | 3.547 | 3.556 | 3.512 | 3.512 | 1,755,346 | +0.00(+0.00%) |
Oct 04, 2019 | 3.486 | 3.521 | 3.469 | 3.512 | 1,528,037 | +0.02(+0.50%) |
Oct 03, 2019 | 3.477 | 3.503 | 3.425 | 3.495 | 2,429,379 | +0.03(+1.01%) |
Oct 02, 2019 | 3.503 | 3.521 | 3.434 | 3.460 | 1,924,368 | -0.08(-2.21%) |
Oct 01, 2019 | 3.651 | 3.660 | 3.538 | 3.538 | 2,139,284 | -0.05(-1.45%) |
Sep 30, 2019 | 3.634 | 3.634 | 3.590 | 3.590 | 1,277,941 | -0.03(-0.72%) |
Sep 27, 2019 | 3.616 | 3.651 | 3.595 | 3.616 | 1,419,105 | +0.03(+0.97%) |
Sep 26, 2019 | 3.573 | 3.590 | 3.556 | 3.582 | 1,770,922 | +0.03(+0.73%) |
Sep 25, 2019 | 3.538 | 3.582 | 3.530 | 3.556 | 1,335,002 | -0.01(-0.24%) |
Sep 24, 2019 | 3.608 | 3.608 | 3.543 | 3.564 | 1,439,111 | -0.05(-1.44%) |
Sep 23, 2019 | 3.582 | 3.625 | 3.564 | 3.616 | 1,974,711 | -0.03(-0.95%) |
Sep 20, 2019 | 3.695 | 3.703 | 3.651 | 3.651 | 1,743,371 | -0.04(-1.18%) |
Sep 19, 2019 | 3.730 | 3.738 | 3.686 | 3.695 | 1,098,175 | +0.03(+0.95%) |
Sep 18, 2019 | 3.651 | 3.672 | 3.634 | 3.660 | 1,265,585 | +0.01(+0.24%) |
Sep 17, 2019 | 3.616 | 3.669 | 3.599 | 3.651 | 1,282,156 | -0.03(-0.94%) |
Sep 16, 2019 | 3.669 | 3.695 | 3.651 | 3.686 | 2,122,723 | -0.05(-1.40%) |
Sep 13, 2019 | 3.712 | 3.756 | 3.695 | 3.738 | 2,412,031 | +0.09(+2.38%) |
Sep 12, 2019 | 3.573 | 3.669 | 3.547 | 3.651 | 2,172,494 | +0.02(+0.48%) |
Sep 11, 2019 | 3.634 | 3.643 | 3.590 | 3.634 | 1,579,784 | -0.03(-0.71%) |
Sep 10, 2019 | 3.669 | 3.677 | 3.621 | 3.660 | 2,785,454 | +0.12(+3.44%) |
Sep 09, 2019 | 3.486 | 3.547 | 3.477 | 3.538 | 1,973,970 | +0.10(+3.04%) |
Sep 06, 2019 | 3.425 | 3.451 | 3.408 | 3.434 | 1,703,341 | +0.00(+0.00%) |
Sep 05, 2019 | 3.347 | 3.443 | 3.347 | 3.434 | 3,535,857 | +0.16(+4.77%) |
Sep 04, 2019 | 3.260 | 3.295 | 3.243 | 3.277 | 1,937,520 | +0.07(+2.17%) |