Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.805 | 3.886 | 3.756 | 3.837 | 1,420,549 | +0.01(+0.21%) |
Nov 27, 2019 | 3.666 | 3.845 | 3.666 | 3.829 | 1,781,179 | +0.15(+4.21%) |
Nov 26, 2019 | 3.780 | 3.862 | 3.633 | 3.674 | 4,332,704 | -0.10(-2.59%) |
Nov 25, 2019 | 3.699 | 3.853 | 3.650 | 3.772 | 4,056,862 | +0.09(+2.43%) |
Nov 22, 2019 | 3.642 | 3.739 | 3.585 | 3.682 | 2,810,780 | +0.11(+2.96%) |
Nov 21, 2019 | 3.487 | 3.642 | 3.426 | 3.576 | 3,113,696 | +0.09(+2.57%) |
Nov 20, 2019 | 3.528 | 3.544 | 3.389 | 3.487 | 3,655,122 | -0.06(-1.61%) |
Nov 19, 2019 | 3.821 | 3.837 | 3.528 | 3.544 | 4,771,267 | -0.30(-7.84%) |
Nov 18, 2019 | 3.976 | 3.992 | 3.829 | 3.845 | 2,573,654 | -0.15(-3.87%) |
Nov 15, 2019 | 4.057 | 4.089 | 3.928 | 4.000 | 2,206,648 | -0.02(-0.40%) |
Nov 14, 2019 | 3.984 | 4.081 | 3.944 | 4.016 | 2,404,712 | +0.05(+1.22%) |
Nov 13, 2019 | 3.928 | 3.992 | 3.815 | 3.968 | 2,273,677 | +0.00(+0.00%) |
Nov 12, 2019 | 3.992 | 4.032 | 3.911 | 3.968 | 2,029,007 | -0.02(-0.40%) |
Nov 11, 2019 | 4.057 | 4.083 | 3.968 | 3.984 | 1,277,756 | -0.12(-2.95%) |
Nov 08, 2019 | 3.976 | 4.109 | 3.960 | 4.105 | 1,758,027 | +0.06(+1.60%) |
Nov 07, 2019 | 4.129 | 4.194 | 4.000 | 4.040 | 2,382,795 | -0.07(-1.76%) |
Nov 06, 2019 | 4.210 | 4.242 | 3.968 | 4.113 | 6,945,477 | -0.15(-3.41%) |
Nov 05, 2019 | 4.105 | 4.436 | 4.073 | 4.258 | 7,170,658 | +0.28(+7.10%) |
Nov 04, 2019 | 3.694 | 4.008 | 3.669 | 3.976 | 3,372,156 | +0.32(+8.83%) |
Nov 01, 2019 | 3.573 | 3.706 | 3.524 | 3.653 | 2,292,330 | +0.10(+2.95%) |
Oct 31, 2019 | 3.823 | 3.827 | 3.484 | 3.548 | 3,750,437 | -0.27(-6.98%) |
Oct 30, 2019 | 4.307 | 4.307 | 3.686 | 3.815 | 4,232,339 | -0.52(-11.92%) |
Oct 29, 2019 | 4.258 | 4.355 | 4.250 | 4.331 | 3,031,924 | +0.04(+0.94%) |
Oct 28, 2019 | 4.186 | 4.331 | 4.153 | 4.290 | 2,971,681 | +0.12(+2.90%) |
Oct 25, 2019 | 4.178 | 4.226 | 4.065 | 4.169 | 2,654,649 | -0.01(-0.19%) |
Oct 24, 2019 | 4.210 | 4.210 | 4.020 | 4.178 | 3,690,201 | +0.10(+2.37%) |
Oct 23, 2019 | 4.081 | 4.157 | 4.000 | 4.081 | 3,187,260 | +0.00(+0.00%) |
Oct 22, 2019 | 3.863 | 4.121 | 3.766 | 4.081 | 3,224,930 | +0.22(+5.64%) |
Oct 21, 2019 | 3.742 | 3.911 | 3.694 | 3.863 | 2,701,483 | +0.17(+4.59%) |
Oct 18, 2019 | 3.702 | 3.726 | 3.613 | 3.694 | 1,622,003 | -0.04(-1.08%) |
Oct 17, 2019 | 3.694 | 3.766 | 3.669 | 3.734 | 1,553,747 | +0.08(+2.21%) |
Oct 16, 2019 | 3.629 | 3.798 | 3.629 | 3.653 | 1,646,834 | +0.03(+0.89%) |
Oct 15, 2019 | 3.589 | 3.678 | 3.548 | 3.621 | 1,271,797 | +0.02(+0.67%) |
Oct 14, 2019 | 3.524 | 3.629 | 3.452 | 3.597 | 1,434,020 | +0.05(+1.36%) |
Oct 11, 2019 | 3.516 | 3.645 | 3.516 | 3.548 | 2,000,069 | +0.03(+0.92%) |
Oct 10, 2019 | 3.315 | 3.516 | 3.315 | 3.516 | 3,547,058 | +0.22(+6.60%) |
Oct 09, 2019 | 3.484 | 3.484 | 3.290 | 3.298 | 2,156,010 | -0.15(-4.44%) |
Oct 08, 2019 | 3.387 | 3.476 | 3.315 | 3.452 | 1,946,057 | +0.02(+0.47%) |
Oct 07, 2019 | 3.387 | 3.500 | 3.379 | 3.436 | 2,066,339 | +0.01(+0.24%) |
Oct 04, 2019 | 3.436 | 3.444 | 3.298 | 3.428 | 1,552,812 | +0.00(+0.00%) |
Oct 03, 2019 | 3.387 | 3.468 | 3.262 | 3.428 | 2,691,652 | +0.00(+0.00%) |
Oct 02, 2019 | 3.532 | 3.581 | 3.395 | 3.428 | 3,244,256 | -0.15(-4.28%) |
Oct 01, 2019 | 3.694 | 3.798 | 3.548 | 3.581 | 2,381,633 | -0.10(-2.84%) |
Sep 30, 2019 | 3.661 | 3.698 | 3.613 | 3.686 | 2,017,348 | +0.05(+1.33%) |
Sep 27, 2019 | 3.645 | 3.790 | 3.613 | 3.637 | 1,992,009 | -0.02(-0.44%) |
Sep 26, 2019 | 3.710 | 3.718 | 3.589 | 3.653 | 2,082,187 | -0.06(-1.74%) |
Sep 25, 2019 | 3.524 | 3.738 | 3.524 | 3.718 | 2,654,997 | +0.17(+4.77%) |
Sep 24, 2019 | 3.694 | 3.702 | 3.492 | 3.548 | 4,238,049 | -0.12(-3.30%) |
Sep 23, 2019 | 3.532 | 3.669 | 3.468 | 3.669 | 2,829,722 | +0.10(+2.71%) |
Sep 20, 2019 | 3.508 | 3.581 | 3.492 | 3.573 | 5,335,709 | +0.06(+1.61%) |
Sep 19, 2019 | 3.484 | 3.601 | 3.448 | 3.516 | 3,860,571 | +0.05(+1.40%) |
Sep 18, 2019 | 3.565 | 3.565 | 3.363 | 3.468 | 4,511,673 | -0.11(-3.15%) |
Sep 17, 2019 | 3.621 | 3.621 | 3.492 | 3.581 | 2,030,934 | -0.09(-2.42%) |
Sep 16, 2019 | 3.605 | 3.694 | 3.387 | 3.669 | 4,800,904 | +0.05(+1.34%) |
Sep 13, 2019 | 3.645 | 3.758 | 3.557 | 3.621 | 4,587,760 | +0.00(+0.00%) |
Sep 12, 2019 | 3.718 | 3.750 | 3.532 | 3.621 | 3,522,682 | -0.08(-2.18%) |
Sep 11, 2019 | 3.629 | 3.774 | 3.448 | 3.702 | 4,360,310 | +0.13(+3.61%) |
Sep 10, 2019 | 3.468 | 3.597 | 3.379 | 3.573 | 3,708,034 | +0.09(+2.55%) |
Sep 09, 2019 | 3.274 | 3.540 | 3.274 | 3.484 | 3,682,113 | +0.22(+6.67%) |
Sep 06, 2019 | 3.210 | 3.315 | 3.161 | 3.266 | 2,788,565 | +0.06(+2.02%) |
Sep 05, 2019 | 3.113 | 3.238 | 3.089 | 3.202 | 4,035,287 | +0.19(+6.15%) |
Sep 04, 2019 | 2.927 | 3.065 | 2.911 | 3.016 | 4,282,279 | +0.12(+4.18%) |