Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.196 | 3.196 | 3.142 | 3.157 | 91,348 | -0.04(-1.22%) |
Oct 30, 2019 | 3.188 | 3.274 | 3.181 | 3.196 | 96,557 | -0.01(-0.30%) |
Oct 29, 2019 | 3.175 | 3.221 | 3.105 | 3.206 | 153,658 | +0.07(+2.22%) |
Oct 28, 2019 | 3.152 | 3.152 | 3.097 | 3.136 | 197,820 | +0.02(+0.50%) |
Oct 25, 2019 | 3.121 | 3.136 | 3.082 | 3.121 | 183,254 | +0.00(+0.00%) |
Oct 24, 2019 | 3.206 | 3.206 | 3.105 | 3.121 | 208,731 | -0.09(-2.66%) |
Oct 23, 2019 | 3.260 | 3.275 | 3.183 | 3.206 | 197,147 | -0.06(-1.90%) |
Oct 22, 2019 | 3.283 | 3.345 | 3.237 | 3.268 | 310,716 | +0.00(+0.00%) |
Oct 21, 2019 | 3.213 | 3.275 | 3.175 | 3.268 | 415,383 | +0.05(+1.69%) |
Oct 18, 2019 | 3.113 | 3.322 | 3.105 | 3.213 | 347,394 | +0.09(+2.72%) |
Oct 17, 2019 | 3.159 | 3.190 | 3.097 | 3.128 | 276,739 | -0.01(-0.25%) |
Oct 16, 2019 | 3.144 | 3.234 | 3.128 | 3.136 | 122,042 | -0.04(-1.22%) |
Oct 15, 2019 | 3.330 | 3.330 | 3.136 | 3.175 | 233,448 | -0.08(-2.38%) |
Oct 14, 2019 | 3.337 | 3.345 | 3.213 | 3.252 | 296,061 | -0.09(-2.78%) |
Oct 11, 2019 | 3.337 | 3.403 | 3.330 | 3.345 | 278,432 | -0.02(-0.69%) |
Oct 10, 2019 | 3.546 | 3.546 | 3.314 | 3.368 | 401,753 | -0.16(-4.59%) |
Oct 09, 2019 | 3.632 | 3.632 | 3.492 | 3.531 | 140,653 | -0.07(-1.95%) |
Oct 08, 2019 | 3.647 | 3.660 | 3.593 | 3.601 | 93,967 | -0.06(-1.69%) |
Oct 07, 2019 | 3.694 | 3.717 | 3.639 | 3.663 | 120,923 | -0.05(-1.46%) |
Oct 04, 2019 | 3.756 | 3.775 | 3.678 | 3.717 | 172,406 | -0.06(-1.64%) |
Oct 03, 2019 | 3.841 | 3.879 | 3.763 | 3.779 | 175,434 | -0.07(-1.81%) |
Oct 02, 2019 | 3.841 | 3.910 | 3.794 | 3.848 | 174,275 | -0.01(-0.20%) |
Oct 01, 2019 | 4.042 | 4.058 | 3.856 | 3.856 | 133,459 | -0.16(-4.05%) |
Sep 30, 2019 | 3.879 | 4.034 | 3.872 | 4.019 | 180,646 | +0.08(+1.96%) |
Sep 27, 2019 | 4.011 | 4.050 | 3.903 | 3.941 | 95,178 | -0.06(-1.55%) |
Sep 26, 2019 | 3.926 | 4.026 | 3.896 | 4.003 | 116,458 | +0.09(+2.36%) |
Sep 25, 2019 | 3.896 | 3.942 | 3.850 | 3.911 | 107,596 | +0.01(+0.20%) |
Sep 24, 2019 | 3.888 | 3.957 | 3.844 | 3.903 | 249,648 | +0.06(+1.60%) |
Sep 23, 2019 | 3.773 | 3.873 | 3.765 | 3.842 | 167,395 | +0.05(+1.21%) |
Sep 20, 2019 | 3.773 | 3.827 | 3.756 | 3.796 | 90,579 | +0.02(+0.41%) |
Sep 19, 2019 | 3.834 | 3.834 | 3.742 | 3.780 | 89,173 | -0.02(-0.61%) |
Sep 18, 2019 | 3.903 | 3.903 | 3.765 | 3.804 | 102,288 | -0.06(-1.59%) |
Sep 17, 2019 | 3.888 | 3.942 | 3.780 | 3.865 | 132,964 | -0.04(-0.98%) |
Sep 16, 2019 | 3.919 | 4.030 | 3.796 | 3.903 | 505,662 | +0.17(+4.53%) |
Sep 13, 2019 | 3.727 | 3.742 | 3.681 | 3.734 | 110,100 | +0.02(+0.62%) |
Sep 12, 2019 | 3.734 | 3.742 | 3.658 | 3.711 | 313,077 | -0.02(-0.62%) |
Sep 11, 2019 | 3.788 | 3.834 | 3.727 | 3.734 | 134,320 | -0.08(-2.22%) |
Sep 10, 2019 | 3.788 | 3.896 | 3.773 | 3.819 | 125,445 | +0.03(+0.81%) |
Sep 09, 2019 | 3.727 | 3.799 | 3.704 | 3.788 | 90,999 | +0.08(+2.07%) |
Sep 06, 2019 | 3.650 | 3.741 | 3.650 | 3.711 | 69,886 | +0.04(+1.05%) |
Sep 05, 2019 | 3.688 | 3.745 | 3.619 | 3.673 | 144,982 | +0.01(+0.21%) |
Sep 04, 2019 | 3.719 | 3.750 | 3.665 | 3.665 | 110,640 | -0.06(-1.65%) |
Sep 03, 2019 | 3.750 | 3.776 | 3.696 | 3.727 | 71,111 | -0.09(-2.41%) |
Aug 30, 2019 | 3.765 | 3.842 | 3.751 | 3.819 | 62,728 | +0.00(+0.00%) |
Aug 29, 2019 | 3.765 | 3.850 | 3.735 | 3.819 | 116,743 | +0.04(+1.09%) |
Aug 28, 2019 | 3.679 | 3.846 | 3.679 | 3.778 | 98,575 | +0.07(+1.85%) |
Aug 27, 2019 | 3.717 | 3.755 | 3.664 | 3.709 | 253,792 | +0.02(+0.62%) |
Aug 26, 2019 | 3.656 | 3.740 | 3.641 | 3.686 | 112,694 | +0.06(+1.68%) |
Aug 23, 2019 | 3.747 | 3.808 | 3.610 | 3.626 | 169,890 | -0.18(-4.80%) |
Aug 22, 2019 | 3.808 | 3.892 | 3.774 | 3.808 | 339,811 | +0.07(+1.83%) |
Aug 21, 2019 | 3.816 | 3.869 | 3.717 | 3.740 | 182,922 | +0.02(+0.61%) |
Aug 20, 2019 | 3.732 | 3.824 | 3.709 | 3.717 | 221,772 | -0.03(-0.81%) |
Aug 19, 2019 | 3.801 | 3.808 | 3.694 | 3.747 | 66,513 | -0.07(-1.80%) |
Aug 16, 2019 | 3.656 | 3.846 | 3.656 | 3.816 | 112,253 | +0.18(+5.03%) |
Aug 15, 2019 | 3.717 | 3.755 | 3.618 | 3.633 | 136,513 | -0.05(-1.45%) |
Aug 14, 2019 | 3.808 | 3.808 | 3.664 | 3.686 | 184,008 | -0.11(-2.81%) |
Aug 13, 2019 | 3.725 | 3.839 | 3.725 | 3.793 | 145,285 | +0.04(+1.01%) |
Aug 12, 2019 | 3.778 | 3.862 | 3.732 | 3.755 | 135,817 | -0.02(-0.60%) |
Aug 09, 2019 | 3.846 | 3.877 | 3.740 | 3.778 | 183,151 | -0.09(-2.36%) |
Aug 08, 2019 | 3.892 | 3.892 | 3.808 | 3.869 | 173,457 | -0.01(-0.20%) |
Aug 07, 2019 | 3.808 | 3.885 | 3.778 | 3.877 | 199,591 | +0.05(+1.19%) |
Aug 06, 2019 | 3.885 | 3.923 | 3.816 | 3.831 | 212,950 | -0.09(-2.33%) |
Aug 05, 2019 | 3.862 | 4.014 | 3.831 | 3.923 | 285,718 | +0.02(+0.39%) |
Aug 02, 2019 | 3.976 | 3.984 | 3.831 | 3.907 | 85,339 | -0.08(-1.91%) |