Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.267 | 3.321 | 3.267 | 3.306 | 4,896 | -0.03(-0.93%) |
Nov 27, 2019 | 3.329 | 3.436 | 3.306 | 3.337 | 8,504 | +0.03(+0.94%) |
Nov 26, 2019 | 3.244 | 3.376 | 3.236 | 3.306 | 23,324 | +0.04(+1.19%) |
Nov 25, 2019 | 3.221 | 3.298 | 3.221 | 3.267 | 32,182 | -0.01(-0.24%) |
Nov 22, 2019 | 3.294 | 3.294 | 3.252 | 3.275 | 24,225 | +0.02(+0.48%) |
Nov 21, 2019 | 3.365 | 3.371 | 3.259 | 3.259 | 5,941 | -0.03(-0.94%) |
Nov 20, 2019 | 3.259 | 3.384 | 3.221 | 3.290 | 43,772 | +0.03(+0.95%) |
Nov 19, 2019 | 3.290 | 3.290 | 3.252 | 3.259 | 25,896 | +0.02(+0.48%) |
Nov 18, 2019 | 3.391 | 3.391 | 3.236 | 3.244 | 43,311 | -0.17(-5.00%) |
Nov 15, 2019 | 3.407 | 3.467 | 3.391 | 3.415 | 8,118 | -0.04(-1.09%) |
Nov 14, 2019 | 3.345 | 3.453 | 3.345 | 3.452 | 21,166 | +0.07(+2.15%) |
Nov 13, 2019 | 3.345 | 3.391 | 3.301 | 3.380 | 15,772 | +0.00(+0.11%) |
Nov 12, 2019 | 3.430 | 3.430 | 3.345 | 3.376 | 12,353 | -0.03(-0.91%) |
Nov 11, 2019 | 3.329 | 3.438 | 3.314 | 3.407 | 22,713 | +0.09(+2.57%) |
Nov 08, 2019 | 3.221 | 3.321 | 3.221 | 3.321 | 27,446 | +0.09(+2.64%) |
Nov 07, 2019 | 3.306 | 3.306 | 3.221 | 3.236 | 25,263 | -0.04(-1.18%) |
Nov 06, 2019 | 3.298 | 3.298 | 3.264 | 3.275 | 9,133 | +0.00(+0.00%) |
Nov 05, 2019 | 3.205 | 3.354 | 3.205 | 3.275 | 36,576 | +0.00(+0.00%) |
Nov 04, 2019 | 3.329 | 3.412 | 3.275 | 3.275 | 35,416 | +0.02(+0.48%) |
Nov 01, 2019 | 3.259 | 3.485 | 3.252 | 3.259 | 52,831 | +0.02(+0.48%) |
Oct 31, 2019 | 3.298 | 3.298 | 3.209 | 3.244 | 62,284 | -0.05(-1.65%) |
Oct 30, 2019 | 3.504 | 3.504 | 3.190 | 3.298 | 57,963 | -0.19(-5.56%) |
Oct 29, 2019 | 3.547 | 3.575 | 3.492 | 3.492 | 23,954 | -0.09(-2.39%) |
Oct 28, 2019 | 3.579 | 3.623 | 3.570 | 3.578 | 16,768 | +0.01(+0.22%) |
Oct 25, 2019 | 3.593 | 3.631 | 3.570 | 3.570 | 21,003 | -0.05(-1.50%) |
Oct 24, 2019 | 3.616 | 3.647 | 3.601 | 3.624 | 16,251 | +0.02(+0.65%) |
Oct 23, 2019 | 3.601 | 3.670 | 3.593 | 3.601 | 7,252 | +0.01(+0.22%) |
Oct 22, 2019 | 3.601 | 3.601 | 3.571 | 3.593 | 19,240 | +0.02(+0.65%) |
Oct 21, 2019 | 3.585 | 3.585 | 3.564 | 3.570 | 3,605 | +0.01(+0.22%) |
Oct 18, 2019 | 3.558 | 3.562 | 3.554 | 3.562 | 2,577 | +0.00(+0.00%) |
Oct 17, 2019 | 3.594 | 3.594 | 3.562 | 3.562 | 21,453 | -0.02(-0.43%) |
Oct 16, 2019 | 3.609 | 3.609 | 3.554 | 3.578 | 16,416 | -0.01(-0.22%) |
Oct 15, 2019 | 3.647 | 3.647 | 3.585 | 3.585 | 13,984 | -0.02(-0.43%) |
Oct 14, 2019 | 3.624 | 3.640 | 3.601 | 3.601 | 11,379 | -0.02(-0.43%) |
Oct 11, 2019 | 3.616 | 3.671 | 3.607 | 3.616 | 6,571 | -0.02(-0.64%) |
Oct 10, 2019 | 3.617 | 3.663 | 3.616 | 3.640 | 15,346 | +0.12(+3.53%) |
Oct 09, 2019 | 3.540 | 3.549 | 3.492 | 3.516 | 12,086 | -0.05(-1.31%) |
Oct 08, 2019 | 3.607 | 3.621 | 3.523 | 3.562 | 41,907 | -0.10(-2.75%) |
Oct 07, 2019 | 3.585 | 3.694 | 3.549 | 3.663 | 30,686 | +0.05(+1.51%) |
Oct 04, 2019 | 3.585 | 3.686 | 3.557 | 3.609 | 16,236 | +0.06(+1.75%) |
Oct 03, 2019 | 3.570 | 3.605 | 3.516 | 3.547 | 14,913 | -0.01(-0.22%) |
Oct 02, 2019 | 3.640 | 3.640 | 3.539 | 3.554 | 9,688 | -0.09(-2.35%) |
Oct 01, 2019 | 3.666 | 3.666 | 3.607 | 3.640 | 18,813 | -0.05(-1.47%) |
Sep 30, 2019 | 3.663 | 3.698 | 3.632 | 3.694 | 13,454 | +0.06(+1.71%) |
Sep 27, 2019 | 3.671 | 3.694 | 3.632 | 3.632 | 7,602 | -0.03(-0.86%) |
Sep 26, 2019 | 3.663 | 3.723 | 3.624 | 3.664 | 17,898 | +0.02(+0.66%) |
Sep 25, 2019 | 3.609 | 3.646 | 3.585 | 3.640 | 11,754 | +0.06(+1.74%) |
Sep 24, 2019 | 3.570 | 3.624 | 3.508 | 3.578 | 17,260 | +0.06(+1.77%) |
Sep 23, 2019 | 3.644 | 3.644 | 3.492 | 3.516 | 24,807 | -0.08(-2.16%) |
Sep 20, 2019 | 3.562 | 3.640 | 3.472 | 3.593 | 40,976 | +0.03(+0.87%) |
Sep 19, 2019 | 3.609 | 3.717 | 3.562 | 3.562 | 7,703 | -0.05(-1.29%) |
Sep 18, 2019 | 3.616 | 3.696 | 3.578 | 3.609 | 13,420 | -0.01(-0.21%) |
Sep 17, 2019 | 3.663 | 3.725 | 3.508 | 3.616 | 29,943 | -0.05(-1.27%) |
Sep 16, 2019 | 3.671 | 3.745 | 3.585 | 3.663 | 19,012 | -0.03(-0.94%) |
Sep 13, 2019 | 3.767 | 3.767 | 3.606 | 3.698 | 33,829 | +0.02(+0.62%) |
Sep 12, 2019 | 3.751 | 3.751 | 3.583 | 3.675 | 26,260 | -0.05(-1.23%) |
Sep 11, 2019 | 3.774 | 3.793 | 3.713 | 3.721 | 49,512 | -0.02(-0.41%) |
Sep 10, 2019 | 3.698 | 3.790 | 3.594 | 3.736 | 42,182 | +0.03(+0.83%) |
Sep 09, 2019 | 3.621 | 3.713 | 3.584 | 3.706 | 51,378 | +0.12(+3.42%) |
Sep 06, 2019 | 3.430 | 3.621 | 3.430 | 3.583 | 52,246 | +0.14(+4.00%) |
Sep 05, 2019 | 3.453 | 3.514 | 3.399 | 3.445 | 14,263 | +0.02(+0.72%) |
Sep 04, 2019 | 3.415 | 3.499 | 3.379 | 3.421 | 28,356 | +0.04(+1.32%) |