Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.560 | 3.560 | 3.450 | 3.550 | 46,100 | +0.00(+0.00%) |
Nov 28, 2019 | 3.540 | 3.550 | 3.540 | 3.550 | 3,300 | +0.02(+0.57%) |
Nov 27, 2019 | 3.480 | 3.530 | 3.450 | 3.530 | 7,900 | +0.06(+1.73%) |
Nov 26, 2019 | 3.410 | 3.490 | 3.410 | 3.470 | 101,725 | +0.10(+2.97%) |
Nov 25, 2019 | 3.350 | 3.370 | 3.350 | 3.370 | 2,400 | +0.04(+1.20%) |
Nov 18, 2019 | 3.330 | 3.330 | 3.330 | 0 | +0.04(+1.22%) | |
Nov 15, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 2,500 | +0.02(+0.61%) |
Nov 14, 2019 | 3.270 | 3.270 | 3.270 | 3.270 | 2,500 | +0.03(+0.93%) |
Nov 13, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.02(+0.62%) |
Nov 12, 2019 | 3.240 | 3.240 | 3.140 | 3.220 | 8,900 | -0.03(-0.92%) |
Nov 11, 2019 | 3.150 | 3.250 | 3.150 | 3.250 | 4,700 | -0.04(-1.22%) |
Nov 07, 2019 | 3.290 | 3.290 | 3.290 | 0 | -0.01(-0.30%) | |
Nov 06, 2019 | 3.210 | 3.300 | 3.210 | 3.300 | 2,200 | +0.12(+3.77%) |
Nov 04, 2019 | 3.180 | 3.180 | 3.180 | 0 | -0.15(-4.50%) | |
Nov 01, 2019 | 3.300 | 3.330 | 3.280 | 3.330 | 1,600 | +0.02(+0.60%) |
Oct 31, 2019 | 3.270 | 3.310 | 3.270 | 3.310 | 400 | +0.03(+0.91%) |
Oct 29, 2019 | 3.280 | 3.280 | 3.280 | 0 | +0.01(+0.31%) | |
Oct 24, 2019 | 3.270 | 3.270 | 3.270 | 0 | +0.07(+2.19%) | |
Oct 23, 2019 | 3.220 | 3.220 | 3.200 | 3.200 | 12,900 | +0.00(+0.00%) |
Oct 22, 2019 | 3.280 | 3.280 | 3.180 | 3.200 | 12,317 | -0.09(-2.74%) |
Oct 21, 2019 | 3.270 | 3.290 | 3.180 | 3.290 | 2,400 | +0.01(+0.30%) |
Oct 17, 2019 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Oct 16, 2019 | 3.280 | 3.300 | 3.280 | 3.290 | 600 | +0.02(+0.61%) |
Oct 15, 2019 | 3.310 | 3.310 | 3.180 | 3.270 | 3,500 | -0.05(-1.51%) |
Oct 11, 2019 | 3.320 | 3.320 | 3.320 | 0 | +0.10(+3.11%) | |
Oct 10, 2019 | 3.390 | 3.390 | 3.200 | 3.220 | 13,700 | -0.18(-5.29%) |
Oct 09, 2019 | 3.420 | 3.420 | 3.380 | 3.400 | 3,844 | -0.03(-0.87%) |
Oct 08, 2019 | 3.440 | 3.490 | 3.400 | 3.430 | 20,505 | -0.01(-0.29%) |
Oct 07, 2019 | 3.450 | 3.470 | 3.400 | 3.440 | 900 | +0.02(+0.58%) |
Oct 04, 2019 | 3.420 | 3.500 | 3.400 | 3.420 | 3,800 | +0.01(+0.29%) |
Oct 03, 2019 | 3.430 | 3.480 | 3.390 | 3.410 | 9,600 | -0.05(-1.45%) |
Oct 02, 2019 | 3.470 | 3.470 | 3.400 | 3.460 | 16,700 | -0.03(-0.86%) |
Oct 01, 2019 | 3.540 | 3.540 | 3.490 | 3.490 | 12,800 | -0.07(-1.97%) |
Sep 30, 2019 | 3.560 | 3.560 | 3.560 | 3.560 | 746 | +0.04(+1.14%) |
Sep 27, 2019 | 3.500 | 3.520 | 3.500 | 3.520 | 2,000 | +0.01(+0.28%) |
Sep 26, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 600 | +0.01(+0.29%) |
Sep 24, 2019 | 3.500 | 3.500 | 3.500 | 0 | -0.04(-1.13%) | |
Sep 23, 2019 | 3.500 | 3.540 | 3.500 | 3.540 | 6,500 | +0.05(+1.43%) |
Sep 20, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 240 | +0.01(+0.29%) |
Sep 19, 2019 | 3.490 | 3.490 | 3.480 | 3.480 | 2,500 | -0.02(-0.57%) |
Sep 18, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 2,900 | -0.01(-0.28%) |
Sep 16, 2019 | 3.510 | 3.510 | 3.510 | 0 | +0.01(+0.29%) | |
Sep 13, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 3,400 | +0.00(+0.00%) |
Sep 10, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 3.460 | 3.500 | 3.460 | 3.500 | 6,500 | +0.10(+2.94%) |
Sep 06, 2019 | 3.360 | 3.400 | 3.360 | 3.400 | 400 | +0.05(+1.49%) |
Sep 05, 2019 | 3.330 | 3.350 | 3.330 | 3.350 | 1,800 | +0.03(+0.90%) |
Sep 04, 2019 | 3.240 | 3.320 | 3.240 | 3.320 | 5,800 | +0.09(+2.79%) |