Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.260 | 3.260 | 3.150 | 3.180 | 31,174 | -0.12(-3.64%) |
Oct 30, 2019 | 3.350 | 3.350 | 3.250 | 3.300 | 58,224 | -0.04(-1.20%) |
Oct 29, 2019 | 3.200 | 3.360 | 3.160 | 3.340 | 100,236 | +0.15(+4.70%) |
Oct 28, 2019 | 3.150 | 3.190 | 3.100 | 3.190 | 29,669 | +0.03(+0.95%) |
Oct 25, 2019 | 3.140 | 3.180 | 3.100 | 3.160 | 10,400 | -0.01(-0.32%) |
Oct 24, 2019 | 3.150 | 3.170 | 3.130 | 3.170 | 5,476 | -0.01(-0.31%) |
Oct 23, 2019 | 3.180 | 3.185 | 3.120 | 3.180 | 19,807 | +0.05(+1.60%) |
Oct 22, 2019 | 3.120 | 3.189 | 3.120 | 3.130 | 20,038 | +0.06(+1.95%) |
Oct 21, 2019 | 3.052 | 3.080 | 3.016 | 3.070 | 10,393 | +0.03(+0.99%) |
Oct 18, 2019 | 3.050 | 3.100 | 2.990 | 3.040 | 45,100 | -0.01(-0.33%) |
Oct 17, 2019 | 3.160 | 3.250 | 3.050 | 3.050 | 32,525 | -0.09(-2.87%) |
Oct 16, 2019 | 3.150 | 3.150 | 3.090 | 3.140 | 19,965 | +0.02(+0.64%) |
Oct 15, 2019 | 3.130 | 3.140 | 3.090 | 3.120 | 21,337 | +0.02(+0.65%) |
Oct 14, 2019 | 3.120 | 3.179 | 3.050 | 3.100 | 37,052 | +0.00(+0.00%) |
Oct 11, 2019 | 3.170 | 3.185 | 3.100 | 3.100 | 20,700 | -0.05(-1.59%) |
Oct 10, 2019 | 3.270 | 3.280 | 3.150 | 3.150 | 18,929 | -0.03(-0.94%) |
Oct 09, 2019 | 3.170 | 3.290 | 3.170 | 3.180 | 23,700 | +0.05(+1.60%) |
Oct 08, 2019 | 3.250 | 3.290 | 3.110 | 3.130 | 23,080 | -0.11(-3.40%) |
Oct 07, 2019 | 3.070 | 3.310 | 3.070 | 3.240 | 67,784 | +0.19(+6.23%) |
Oct 04, 2019 | 3.070 | 3.150 | 2.970 | 3.050 | 59,100 | -0.02(-0.65%) |
Oct 03, 2019 | 3.130 | 3.220 | 3.010 | 3.070 | 57,035 | +0.04(+1.32%) |
Oct 02, 2019 | 3.220 | 3.250 | 2.990 | 3.030 | 88,548 | -0.06(-1.94%) |
Oct 01, 2019 | 3.220 | 3.367 | 3.060 | 3.090 | 53,729 | -0.10(-3.13%) |
Sep 30, 2019 | 3.070 | 3.260 | 3.070 | 3.190 | 35,492 | +0.09(+2.90%) |
Sep 27, 2019 | 3.180 | 3.180 | 3.040 | 3.100 | 49,100 | +0.02(+0.65%) |
Sep 26, 2019 | 3.280 | 3.280 | 3.080 | 3.080 | 26,865 | -0.18(-5.52%) |
Sep 25, 2019 | 3.240 | 3.280 | 3.100 | 3.260 | 37,153 | +0.01(+0.31%) |
Sep 24, 2019 | 3.290 | 3.330 | 3.150 | 3.250 | 74,931 | -0.05(-1.52%) |
Sep 23, 2019 | 3.140 | 3.340 | 3.140 | 3.300 | 66,453 | +0.20(+6.45%) |
Sep 20, 2019 | 3.150 | 3.280 | 3.070 | 3.100 | 64,400 | -0.06(-1.90%) |
Sep 19, 2019 | 3.290 | 3.350 | 3.100 | 3.160 | 56,724 | -0.08(-2.47%) |
Sep 18, 2019 | 3.160 | 3.330 | 3.160 | 3.240 | 81,892 | +0.09(+2.86%) |
Sep 17, 2019 | 3.090 | 3.290 | 3.000 | 3.150 | 59,879 | +0.13(+4.30%) |
Sep 16, 2019 | 3.050 | 3.090 | 2.940 | 3.020 | 40,721 | -0.03(-0.98%) |
Sep 13, 2019 | 3.160 | 3.160 | 2.990 | 3.050 | 28,500 | +0.05(+1.67%) |
Sep 12, 2019 | 2.980 | 3.270 | 2.980 | 3.000 | 165,643 | +0.09(+3.09%) |
Sep 11, 2019 | 3.090 | 3.090 | 2.860 | 2.910 | 651,888 | -0.06(-2.02%) |
Sep 10, 2019 | 2.920 | 2.970 | 2.810 | 2.970 | 34,478 | +0.09(+3.13%) |
Sep 09, 2019 | 3.010 | 3.010 | 2.800 | 2.880 | 145,871 | -0.11(-3.68%) |
Sep 06, 2019 | 3.000 | 3.100 | 2.900 | 2.990 | 50,200 | -0.03(-0.99%) |
Sep 05, 2019 | 3.070 | 3.175 | 2.900 | 3.020 | 78,431 | -0.02(-0.66%) |
Sep 04, 2019 | 3.210 | 3.210 | 3.010 | 3.040 | 124,352 | -0.17(-5.44%) |
Sep 03, 2019 | 3.300 | 3.340 | 3.120 | 3.215 | 29,159 | -0.10(-3.16%) |
Aug 30, 2019 | 3.340 | 3.350 | 3.300 | 3.320 | 18,000 | +0.00(+0.00%) |
Aug 29, 2019 | 3.280 | 3.330 | 3.280 | 3.320 | 9,711 | +0.05(+1.53%) |
Aug 28, 2019 | 3.260 | 3.310 | 3.260 | 3.270 | 9,655 | +0.00(+0.00%) |
Aug 27, 2019 | 3.280 | 3.280 | 3.220 | 3.270 | 11,747 | +0.02(+0.62%) |
Aug 26, 2019 | 3.220 | 3.340 | 3.220 | 3.250 | 20,550 | +0.05(+1.56%) |
Aug 23, 2019 | 3.252 | 3.285 | 3.200 | 3.200 | 4,300 | -0.04(-1.23%) |
Aug 22, 2019 | 3.235 | 3.300 | 3.235 | 3.240 | 9,960 | +0.01(+0.31%) |
Aug 21, 2019 | 3.265 | 3.270 | 3.210 | 3.230 | 17,220 | -0.02(-0.63%) |
Aug 20, 2019 | 3.340 | 3.340 | 3.250 | 3.250 | 8,650 | -0.03(-0.90%) |
Aug 19, 2019 | 3.260 | 3.310 | 3.237 | 3.280 | 16,123 | +0.02(+0.61%) |
Aug 16, 2019 | 3.190 | 3.310 | 3.190 | 3.260 | 33,400 | +0.05(+1.56%) |
Aug 15, 2019 | 3.300 | 3.325 | 3.090 | 3.210 | 40,401 | -0.13(-3.89%) |
Aug 14, 2019 | 3.330 | 3.400 | 3.260 | 3.340 | 30,969 | -0.05(-1.47%) |
Aug 13, 2019 | 3.360 | 3.410 | 3.356 | 3.390 | 14,223 | +0.06(+1.80%) |
Aug 12, 2019 | 3.400 | 3.410 | 3.310 | 3.330 | 4,996 | -0.07(-2.06%) |
Aug 09, 2019 | 3.453 | 3.453 | 3.365 | 3.400 | 8,000 | +0.00(+0.00%) |
Aug 08, 2019 | 3.390 | 3.450 | 3.390 | 3.400 | 10,167 | +0.01(+0.29%) |
Aug 07, 2019 | 3.460 | 3.460 | 3.390 | 3.390 | 2,870 | -0.05(-1.45%) |
Aug 06, 2019 | 3.500 | 3.500 | 3.360 | 3.440 | 13,653 | -0.08(-2.27%) |
Aug 05, 2019 | 3.570 | 3.580 | 3.400 | 3.520 | 43,876 | -0.05(-1.40%) |
Aug 02, 2019 | 3.630 | 3.672 | 3.544 | 3.570 | 8,200 | -0.06(-1.65%) |