Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.998 | 4.010 | 3.979 | 4.010 | 1,499,401 | +0.00(+0.00%) |
Nov 27, 2019 | 4.010 | 4.016 | 3.973 | 4.010 | 2,245,363 | +0.00(+0.00%) |
Nov 26, 2019 | 3.980 | 4.016 | 3.974 | 4.010 | 3,490,479 | +0.02(+0.61%) |
Nov 25, 2019 | 3.961 | 3.992 | 3.961 | 3.986 | 2,757,555 | +0.02(+0.62%) |
Nov 22, 2019 | 3.955 | 3.967 | 3.949 | 3.961 | 2,360,703 | +0.01(+0.15%) |
Nov 21, 2019 | 3.949 | 3.961 | 3.937 | 3.955 | 2,052,885 | +0.03(+0.78%) |
Nov 20, 2019 | 3.961 | 3.961 | 3.925 | 3.925 | 2,942,079 | -0.03(-0.77%) |
Nov 19, 2019 | 3.955 | 3.961 | 3.937 | 3.955 | 2,427,189 | -0.01(-0.15%) |
Nov 18, 2019 | 3.937 | 3.967 | 3.931 | 3.961 | 3,728,212 | +0.02(+0.62%) |
Nov 15, 2019 | 3.961 | 3.961 | 3.925 | 3.937 | 2,665,739 | -0.02(-0.46%) |
Nov 14, 2019 | 3.949 | 3.961 | 3.943 | 3.955 | 1,532,659 | +0.01(+0.15%) |
Nov 13, 2019 | 3.961 | 3.961 | 3.943 | 3.949 | 2,108,182 | -0.02(-0.61%) |
Nov 12, 2019 | 3.961 | 3.974 | 3.949 | 3.974 | 3,027,261 | +0.01(+0.31%) |
Nov 11, 2019 | 3.955 | 3.964 | 3.943 | 3.961 | 1,827,677 | +0.01(+0.15%) |
Nov 08, 2019 | 3.888 | 3.958 | 3.870 | 3.955 | 3,275,482 | +0.07(+1.88%) |
Nov 07, 2019 | 3.913 | 3.986 | 3.864 | 3.882 | 4,355,054 | -0.05(-1.24%) |
Nov 06, 2019 | 3.900 | 3.937 | 3.894 | 3.931 | 2,585,693 | +0.02(+0.62%) |
Nov 05, 2019 | 3.906 | 3.913 | 3.876 | 3.906 | 2,459,153 | +0.01(+0.16%) |
Nov 04, 2019 | 3.919 | 3.931 | 3.894 | 3.900 | 3,490,413 | -0.02(-0.47%) |
Nov 01, 2019 | 3.931 | 3.943 | 3.913 | 3.919 | 2,720,380 | -0.01(-0.16%) |
Oct 31, 2019 | 3.949 | 3.949 | 3.900 | 3.925 | 2,811,669 | -0.01(-0.31%) |
Oct 30, 2019 | 3.955 | 3.967 | 3.931 | 3.937 | 1,987,086 | -0.02(-0.46%) |
Oct 29, 2019 | 3.961 | 3.973 | 3.949 | 3.955 | 1,822,725 | -0.01(-0.15%) |
Oct 28, 2019 | 3.961 | 3.973 | 3.955 | 3.961 | 1,329,302 | +0.01(+0.31%) |
Oct 25, 2019 | 3.925 | 3.973 | 3.913 | 3.949 | 2,060,761 | -0.01(-0.15%) |
Oct 24, 2019 | 3.979 | 3.979 | 3.925 | 3.955 | 2,082,581 | -0.02(-0.46%) |
Oct 23, 2019 | 3.979 | 3.979 | 3.949 | 3.973 | 1,872,262 | -0.01(-0.15%) |
Oct 22, 2019 | 3.979 | 3.998 | 3.967 | 3.979 | 1,815,891 | +0.01(+0.30%) |
Oct 21, 2019 | 3.955 | 3.979 | 3.949 | 3.967 | 1,641,009 | +0.02(+0.54%) |
Oct 18, 2019 | 3.931 | 3.961 | 3.925 | 3.946 | 1,365,395 | +0.02(+0.54%) |
Oct 17, 2019 | 3.919 | 3.937 | 3.907 | 3.925 | 1,757,998 | +0.01(+0.15%) |
Oct 16, 2019 | 3.943 | 3.949 | 3.913 | 3.919 | 1,510,142 | -0.02(-0.46%) |
Oct 15, 2019 | 3.907 | 3.961 | 3.907 | 3.937 | 1,693,699 | +0.03(+0.77%) |
Oct 14, 2019 | 3.907 | 3.913 | 3.883 | 3.907 | 1,256,370 | +0.00(+0.00%) |
Oct 11, 2019 | 3.943 | 3.955 | 3.907 | 3.907 | 2,113,589 | -0.01(-0.31%) |
Oct 10, 2019 | 3.913 | 3.931 | 3.901 | 3.919 | 1,855,732 | +0.02(+0.46%) |
Oct 09, 2019 | 3.895 | 3.925 | 3.877 | 3.901 | 1,885,794 | +0.02(+0.62%) |
Oct 08, 2019 | 3.913 | 3.919 | 3.865 | 3.877 | 2,050,812 | -0.05(-1.23%) |
Oct 07, 2019 | 3.895 | 3.937 | 3.889 | 3.925 | 1,837,547 | +0.03(+0.78%) |
Oct 04, 2019 | 3.877 | 3.907 | 3.877 | 3.895 | 1,243,677 | +0.02(+0.62%) |
Oct 03, 2019 | 3.871 | 3.901 | 3.841 | 3.871 | 2,923,705 | -0.01(-0.31%) |
Oct 02, 2019 | 3.919 | 3.919 | 3.859 | 3.883 | 3,518,861 | -0.04(-0.92%) |
Oct 01, 2019 | 3.979 | 3.985 | 3.895 | 3.919 | 2,907,543 | -0.06(-1.52%) |
Sep 30, 2019 | 4.004 | 4.010 | 3.979 | 3.979 | 1,881,871 | -0.03(-0.75%) |
Sep 27, 2019 | 4.004 | 4.022 | 3.991 | 4.010 | 2,164,429 | +0.01(+0.15%) |
Sep 26, 2019 | 3.980 | 4.010 | 3.974 | 4.004 | 2,126,591 | +0.02(+0.60%) |
Sep 25, 2019 | 3.962 | 3.986 | 3.956 | 3.980 | 1,430,862 | +0.01(+0.30%) |
Sep 24, 2019 | 3.986 | 4.004 | 3.962 | 3.968 | 1,374,199 | -0.01(-0.30%) |
Sep 23, 2019 | 3.980 | 4.001 | 3.962 | 3.980 | 1,764,350 | -0.02(-0.45%) |
Sep 20, 2019 | 3.950 | 4.010 | 3.944 | 3.998 | 3,721,184 | +0.05(+1.37%) |
Sep 19, 2019 | 3.980 | 3.980 | 3.932 | 3.944 | 1,872,545 | -0.01(-0.15%) |
Sep 18, 2019 | 3.920 | 3.950 | 3.914 | 3.950 | 1,269,530 | +0.01(+0.15%) |
Sep 17, 2019 | 3.980 | 3.980 | 3.920 | 3.944 | 2,629,496 | -0.04(-0.90%) |
Sep 16, 2019 | 3.980 | 3.986 | 3.944 | 3.980 | 2,156,799 | +0.00(+0.00%) |
Sep 13, 2019 | 4.027 | 4.045 | 3.974 | 3.980 | 2,458,732 | -0.04(-0.89%) |
Sep 12, 2019 | 4.016 | 4.033 | 3.986 | 4.016 | 2,802,702 | -0.01(-0.30%) |
Sep 11, 2019 | 3.986 | 4.027 | 3.980 | 4.027 | 3,876,186 | +0.02(+0.60%) |
Sep 10, 2019 | 3.944 | 4.004 | 3.944 | 4.004 | 3,141,820 | +0.06(+1.52%) |
Sep 09, 2019 | 3.896 | 3.950 | 3.896 | 3.944 | 4,078,151 | +0.04(+1.07%) |
Sep 06, 2019 | 3.890 | 3.908 | 3.860 | 3.902 | 4,377,893 | +0.02(+0.46%) |
Sep 05, 2019 | 3.854 | 3.884 | 3.830 | 3.884 | 3,437,765 | +0.07(+1.72%) |
Sep 04, 2019 | 3.830 | 3.842 | 3.800 | 3.818 | 2,751,475 | +0.02(+0.63%) |