Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.300 | 3.350 | 3.210 | 3.280 | 1,185,380 | -0.03(-0.76%) |
Oct 30, 2019 | 3.300 | 3.340 | 3.250 | 3.305 | 1,991,014 | -0.00(-0.15%) |
Oct 29, 2019 | 3.370 | 3.370 | 3.310 | 3.310 | 754,272 | -0.06(-1.78%) |
Oct 28, 2019 | 3.350 | 3.400 | 3.290 | 3.370 | 1,077,337 | +0.04(+1.20%) |
Oct 25, 2019 | 3.280 | 3.395 | 3.260 | 3.330 | 652,300 | +0.05(+1.52%) |
Oct 24, 2019 | 3.300 | 3.315 | 3.240 | 3.280 | 555,303 | -0.02(-0.61%) |
Oct 23, 2019 | 3.350 | 3.350 | 3.250 | 3.300 | 629,365 | -0.04(-1.20%) |
Oct 22, 2019 | 3.350 | 3.380 | 3.290 | 3.340 | 588,585 | -0.02(-0.60%) |
Oct 21, 2019 | 3.410 | 3.490 | 3.350 | 3.360 | 623,911 | -0.04(-1.03%) |
Oct 18, 2019 | 3.360 | 3.410 | 3.300 | 3.395 | 1,014,200 | +0.00(+0.15%) |
Oct 17, 2019 | 3.270 | 3.520 | 3.240 | 3.390 | 1,260,868 | +0.14(+4.31%) |
Oct 16, 2019 | 3.210 | 3.310 | 3.190 | 3.250 | 667,696 | +0.02(+0.78%) |
Oct 15, 2019 | 3.250 | 3.330 | 3.215 | 3.225 | 793,217 | -0.03(-1.07%) |
Oct 14, 2019 | 3.180 | 3.305 | 3.160 | 3.260 | 1,058,617 | +0.06(+1.87%) |
Oct 11, 2019 | 3.100 | 3.280 | 3.100 | 3.200 | 1,203,500 | +0.12(+3.73%) |
Oct 10, 2019 | 3.090 | 3.215 | 3.070 | 3.085 | 1,106,306 | -0.02(-0.48%) |
Oct 09, 2019 | 3.130 | 3.160 | 3.040 | 3.100 | 698,455 | -0.00(-0.16%) |
Oct 08, 2019 | 3.110 | 3.170 | 3.020 | 3.105 | 1,050,561 | -0.02(-0.80%) |
Oct 07, 2019 | 3.210 | 3.280 | 3.105 | 3.130 | 816,094 | -0.09(-2.80%) |
Oct 04, 2019 | 3.290 | 3.310 | 3.140 | 3.220 | 577,600 | -0.05(-1.68%) |
Oct 03, 2019 | 3.300 | 3.330 | 3.165 | 3.275 | 836,748 | -0.04(-1.36%) |
Oct 02, 2019 | 3.330 | 3.380 | 3.205 | 3.320 | 1,204,821 | -0.04(-1.19%) |
Oct 01, 2019 | 3.400 | 3.445 | 3.290 | 3.360 | 1,154,611 | -0.04(-1.18%) |
Sep 30, 2019 | 3.440 | 3.510 | 3.370 | 3.400 | 661,344 | -0.04(-1.31%) |
Sep 27, 2019 | 3.520 | 3.580 | 3.390 | 3.445 | 1,040,100 | -0.08(-2.13%) |
Sep 26, 2019 | 3.580 | 3.620 | 3.385 | 3.520 | 1,013,502 | -0.04(-1.12%) |
Sep 25, 2019 | 3.400 | 3.620 | 3.398 | 3.560 | 1,028,479 | +0.17(+5.01%) |
Sep 24, 2019 | 3.480 | 3.550 | 3.332 | 3.390 | 2,464,481 | -0.07(-2.02%) |
Sep 23, 2019 | 3.650 | 3.650 | 3.450 | 3.460 | 1,457,176 | -0.20(-5.46%) |
Sep 20, 2019 | 3.700 | 3.775 | 3.655 | 3.660 | 4,366,200 | -0.02(-0.54%) |
Sep 19, 2019 | 3.830 | 3.830 | 3.670 | 3.680 | 1,006,856 | -0.09(-2.39%) |
Sep 18, 2019 | 3.970 | 4.030 | 3.680 | 3.770 | 1,434,453 | -0.18(-4.56%) |
Sep 17, 2019 | 4.070 | 4.120 | 3.915 | 3.950 | 1,015,699 | -0.12(-2.95%) |
Sep 16, 2019 | 4.160 | 4.240 | 4.020 | 4.070 | 1,423,862 | -0.26(-6.00%) |
Sep 13, 2019 | 4.290 | 4.380 | 4.230 | 4.330 | 755,700 | +0.07(+1.64%) |
Sep 12, 2019 | 4.250 | 4.280 | 4.080 | 4.260 | 1,057,989 | -0.05(-1.16%) |
Sep 11, 2019 | 4.330 | 4.440 | 4.270 | 4.310 | 943,855 | +0.03(+0.70%) |
Sep 10, 2019 | 4.380 | 4.450 | 4.230 | 4.280 | 1,173,457 | -0.09(-2.06%) |
Sep 09, 2019 | 4.110 | 4.410 | 4.050 | 4.370 | 1,424,380 | +0.27(+6.59%) |
Sep 06, 2019 | 4.150 | 4.220 | 4.090 | 4.100 | 3,016,400 | -0.02(-0.49%) |
Sep 05, 2019 | 3.980 | 4.190 | 3.960 | 4.120 | 1,619,703 | +0.19(+4.83%) |
Sep 04, 2019 | 3.900 | 3.950 | 3.820 | 3.930 | 1,263,782 | +0.06(+1.55%) |
Sep 03, 2019 | 3.970 | 3.980 | 3.830 | 3.870 | 1,245,419 | -0.09(-2.27%) |
Aug 30, 2019 | 3.930 | 3.990 | 3.860 | 3.960 | 2,721,900 | +0.06(+1.54%) |
Aug 29, 2019 | 3.810 | 3.930 | 3.780 | 3.900 | 894,093 | +0.12(+3.17%) |
Aug 28, 2019 | 3.710 | 3.830 | 3.680 | 3.780 | 1,229,021 | +0.06(+1.61%) |
Aug 27, 2019 | 3.680 | 3.850 | 3.670 | 3.720 | 976,993 | +0.06(+1.64%) |
Aug 26, 2019 | 3.620 | 3.720 | 3.580 | 3.660 | 657,506 | +0.06(+1.67%) |
Aug 23, 2019 | 3.710 | 3.750 | 3.580 | 3.600 | 613,700 | -0.11(-2.96%) |
Aug 22, 2019 | 3.730 | 3.750 | 3.640 | 3.710 | 464,948 | -0.02(-0.54%) |
Aug 21, 2019 | 3.750 | 3.770 | 3.650 | 3.730 | 613,208 | +0.01(+0.27%) |
Aug 20, 2019 | 3.770 | 3.820 | 3.690 | 3.720 | 1,835,766 | -0.03(-0.80%) |
Aug 19, 2019 | 3.840 | 3.840 | 3.690 | 3.750 | 726,376 | -0.06(-1.57%) |
Aug 16, 2019 | 3.750 | 3.840 | 3.680 | 3.810 | 2,742,700 | +0.07(+1.87%) |
Aug 15, 2019 | 3.800 | 3.830 | 3.680 | 3.740 | 1,005,306 | -0.05(-1.32%) |
Aug 14, 2019 | 3.720 | 3.830 | 3.720 | 3.790 | 793,483 | -0.06(-1.56%) |
Aug 13, 2019 | 3.760 | 3.970 | 3.700 | 3.850 | 1,416,748 | +0.07(+1.85%) |
Aug 12, 2019 | 3.460 | 4.080 | 3.460 | 3.780 | 3,011,153 | +0.26(+7.39%) |
Aug 09, 2019 | 3.290 | 3.660 | 3.010 | 3.520 | 5,690,900 | -1.30(-26.97%) |
Aug 08, 2019 | 4.830 | 4.890 | 4.730 | 4.820 | 1,306,131 | +0.04(+0.84%) |
Aug 07, 2019 | 4.830 | 4.870 | 4.710 | 4.780 | 702,377 | -0.10(-2.05%) |
Aug 06, 2019 | 5.090 | 5.190 | 4.780 | 4.880 | 826,287 | -0.19(-3.75%) |
Aug 05, 2019 | 5.200 | 5.240 | 4.950 | 5.070 | 1,622,544 | -0.26(-4.88%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.195 | 5.330 | 672,000 | +0.03(+0.57%) |