Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.520 | 3.590 | 3.500 | 3.590 | 4,842 | +0.00(+0.00%) |
Oct 30, 2019 | 3.550 | 3.590 | 3.510 | 3.590 | 9,410 | +0.00(+0.00%) |
Oct 29, 2019 | 3.572 | 3.600 | 3.572 | 3.590 | 2,419 | +0.04(+1.13%) |
Oct 28, 2019 | 3.550 | 3.550 | 3.470 | 3.550 | 16,541 | +0.03(+0.85%) |
Oct 25, 2019 | 3.600 | 3.600 | 3.490 | 3.520 | 22,500 | -0.08(-2.22%) |
Oct 24, 2019 | 3.570 | 3.600 | 3.570 | 3.600 | 3,174 | +0.06(+1.69%) |
Oct 23, 2019 | 3.600 | 3.600 | 3.500 | 3.540 | 7,887 | -0.04(-1.12%) |
Oct 22, 2019 | 3.565 | 3.600 | 3.560 | 3.580 | 16,209 | +0.01(+0.28%) |
Oct 21, 2019 | 3.530 | 3.570 | 3.530 | 3.570 | 35,728 | +0.07(+2.00%) |
Oct 18, 2019 | 3.510 | 3.510 | 3.500 | 3.500 | 5,000 | -0.01(-0.28%) |
Oct 17, 2019 | 3.475 | 3.510 | 3.475 | 3.510 | 8,651 | +0.04(+1.15%) |
Oct 16, 2019 | 3.490 | 3.540 | 3.420 | 3.470 | 65,828 | -0.06(-1.70%) |
Oct 15, 2019 | 3.640 | 3.640 | 3.320 | 3.530 | 142,378 | -0.10(-2.75%) |
Oct 14, 2019 | 3.700 | 3.700 | 3.620 | 3.630 | 44,617 | -0.04(-1.09%) |
Oct 11, 2019 | 3.660 | 3.680 | 3.620 | 3.670 | 22,600 | +0.01(+0.27%) |
Oct 10, 2019 | 3.630 | 3.670 | 3.630 | 3.660 | 13,127 | +0.00(+0.00%) |
Oct 09, 2019 | 3.650 | 3.700 | 3.620 | 3.660 | 17,676 | -0.01(-0.27%) |
Oct 08, 2019 | 3.610 | 3.700 | 3.600 | 3.670 | 22,403 | +0.02(+0.55%) |
Oct 07, 2019 | 3.640 | 3.660 | 3.600 | 3.650 | 7,122 | -0.03(-0.82%) |
Oct 04, 2019 | 3.650 | 3.680 | 3.640 | 3.680 | 7,500 | +0.03(+0.82%) |
Oct 03, 2019 | 3.650 | 3.650 | 3.640 | 3.650 | 8,289 | +0.00(+0.00%) |
Oct 02, 2019 | 3.650 | 3.660 | 3.600 | 3.650 | 5,137 | +0.00(+0.00%) |
Oct 01, 2019 | 3.680 | 3.700 | 3.640 | 3.650 | 29,539 | -0.03(-0.82%) |
Sep 30, 2019 | 3.700 | 3.700 | 3.680 | 3.680 | 4,444 | -0.02(-0.54%) |
Sep 27, 2019 | 3.700 | 3.700 | 3.680 | 3.700 | 6,900 | +0.00(+0.00%) |
Sep 26, 2019 | 3.730 | 3.740 | 3.665 | 3.700 | 17,072 | -0.03(-0.80%) |
Sep 25, 2019 | 3.650 | 3.730 | 3.650 | 3.730 | 13,234 | +0.05(+1.36%) |
Sep 24, 2019 | 3.650 | 3.680 | 3.600 | 3.680 | 12,103 | +0.00(+0.00%) |
Sep 23, 2019 | 3.690 | 3.720 | 3.680 | 3.680 | 6,863 | +0.00(+0.00%) |
Sep 20, 2019 | 3.710 | 3.725 | 3.670 | 3.680 | 20,200 | -0.03(-0.81%) |
Sep 19, 2019 | 3.750 | 3.750 | 3.660 | 3.710 | 10,216 | +0.01(+0.27%) |
Sep 18, 2019 | 3.660 | 3.700 | 3.630 | 3.700 | 12,061 | +0.04(+1.09%) |
Sep 17, 2019 | 3.640 | 3.663 | 3.630 | 3.660 | 6,193 | +0.00(+0.00%) |
Sep 16, 2019 | 3.660 | 3.660 | 3.660 | 3.660 | 2,784 | +0.00(+0.00%) |
Sep 13, 2019 | 3.660 | 3.660 | 3.630 | 3.660 | 2,900 | +0.01(+0.27%) |
Sep 12, 2019 | 3.660 | 3.660 | 3.620 | 3.650 | 4,863 | -0.01(-0.27%) |
Sep 11, 2019 | 3.630 | 3.660 | 3.610 | 3.660 | 5,625 | +0.03(+0.83%) |
Sep 10, 2019 | 3.660 | 3.680 | 3.600 | 3.630 | 15,801 | -0.03(-0.82%) |
Sep 09, 2019 | 3.690 | 3.690 | 3.620 | 3.660 | 1,869 | +0.01(+0.27%) |
Sep 06, 2019 | 3.600 | 3.650 | 3.600 | 3.650 | 8,700 | +0.02(+0.55%) |
Sep 05, 2019 | 3.620 | 3.630 | 3.590 | 3.630 | 9,451 | +0.01(+0.28%) |
Sep 04, 2019 | 3.630 | 3.640 | 3.570 | 3.620 | 15,228 | -0.03(-0.82%) |
Sep 03, 2019 | 3.700 | 3.700 | 3.570 | 3.650 | 28,553 | -0.03(-0.82%) |
Aug 30, 2019 | 3.700 | 3.700 | 3.600 | 3.680 | 15,900 | -0.02(-0.54%) |
Aug 29, 2019 | 3.730 | 3.730 | 3.590 | 3.700 | 13,367 | -0.00(-0.13%) |
Aug 28, 2019 | 3.715 | 3.730 | 3.615 | 3.705 | 9,113 | +0.00(+0.14%) |
Aug 27, 2019 | 3.700 | 3.775 | 3.590 | 3.700 | 17,433 | +0.06(+1.65%) |
Aug 26, 2019 | 3.580 | 3.792 | 3.580 | 3.640 | 23,473 | +0.05(+1.39%) |
Aug 23, 2019 | 3.650 | 3.650 | 3.580 | 3.590 | 23,300 | -0.05(-1.37%) |
Aug 22, 2019 | 3.620 | 3.650 | 3.620 | 3.640 | 5,629 | +0.01(+0.28%) |
Aug 21, 2019 | 3.650 | 3.650 | 3.580 | 3.630 | 4,489 | -0.02(-0.55%) |
Aug 20, 2019 | 3.649 | 3.650 | 3.620 | 3.650 | 6,225 | +0.01(+0.27%) |
Aug 19, 2019 | 3.580 | 3.640 | 3.570 | 3.640 | 6,151 | +0.00(+0.00%) |
Aug 16, 2019 | 3.601 | 3.640 | 3.580 | 3.640 | 4,100 | +0.04(+1.11%) |
Aug 15, 2019 | 3.610 | 3.650 | 3.600 | 3.600 | 3,124 | +0.00(+0.00%) |
Aug 14, 2019 | 3.690 | 3.690 | 3.600 | 3.600 | 11,207 | -0.09(-2.44%) |
Aug 13, 2019 | 3.680 | 3.690 | 3.640 | 3.690 | 3,880 | +0.06(+1.65%) |
Aug 12, 2019 | 3.640 | 3.640 | 3.610 | 3.630 | 3,800 | +0.02(+0.55%) |
Aug 09, 2019 | 3.600 | 3.690 | 3.600 | 3.610 | 19,900 | -0.01(-0.28%) |
Aug 08, 2019 | 3.600 | 3.620 | 3.600 | 3.620 | 1,796 | +0.00(+0.00%) |
Aug 07, 2019 | 3.600 | 3.620 | 3.590 | 3.620 | 11,400 | +0.02(+0.56%) |
Aug 06, 2019 | 3.610 | 3.610 | 3.600 | 3.600 | 2,414 | -0.01(-0.28%) |
Aug 05, 2019 | 3.570 | 3.620 | 3.570 | 3.610 | 22,807 | +0.03(+0.84%) |
Aug 02, 2019 | 3.650 | 3.650 | 3.570 | 3.580 | 1,100 | -0.02(-0.56%) |