Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.450 | 3.590 | 3.400 | 3.500 | 20,600 | -0.01(-0.28%) |
Dec 30, 2019 | 3.440 | 3.550 | 3.430 | 3.510 | 7,350 | +0.03(+0.86%) |
Dec 27, 2019 | 3.450 | 3.480 | 3.430 | 3.480 | 32,600 | +0.01(+0.29%) |
Dec 26, 2019 | 3.490 | 3.490 | 3.400 | 3.470 | 15,854 | -0.01(-0.29%) |
Dec 24, 2019 | 3.500 | 3.520 | 3.420 | 3.480 | 8,700 | -0.04(-1.14%) |
Dec 23, 2019 | 3.500 | 3.590 | 3.420 | 3.520 | 10,890 | +0.01(+0.28%) |
Dec 20, 2019 | 3.500 | 3.520 | 3.480 | 3.510 | 12,100 | +0.01(+0.29%) |
Dec 19, 2019 | 3.476 | 3.510 | 3.472 | 3.500 | 1,561 | +0.04(+1.16%) |
Dec 18, 2019 | 3.440 | 3.500 | 3.420 | 3.460 | 7,387 | +0.03(+0.87%) |
Dec 17, 2019 | 3.410 | 3.450 | 3.410 | 3.430 | 14,401 | -0.00(-0.15%) |
Dec 16, 2019 | 3.440 | 3.460 | 3.420 | 3.435 | 20,940 | +0.00(+0.15%) |
Dec 13, 2019 | 3.430 | 3.430 | 3.420 | 3.430 | 7,900 | +0.00(+0.00%) |
Dec 12, 2019 | 3.450 | 3.560 | 3.420 | 3.430 | 25,840 | -0.02(-0.58%) |
Dec 11, 2019 | 3.460 | 3.490 | 3.440 | 3.450 | 5,585 | -0.04(-1.15%) |
Dec 10, 2019 | 3.490 | 3.540 | 3.450 | 3.490 | 3,989 | +0.00(+0.00%) |
Dec 09, 2019 | 3.420 | 3.580 | 3.420 | 3.490 | 23,781 | +0.00(+0.00%) |
Dec 06, 2019 | 3.500 | 3.500 | 3.440 | 3.490 | 14,200 | -0.01(-0.29%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.500 | 3.500 | 1,703 | -0.02(-0.57%) |
Dec 04, 2019 | 3.530 | 3.530 | 3.500 | 3.520 | 1,440 | -0.02(-0.56%) |
Dec 03, 2019 | 3.470 | 3.540 | 3.470 | 3.540 | 4,820 | +0.07(+2.02%) |
Dec 02, 2019 | 3.480 | 3.490 | 3.440 | 3.470 | 13,086 | -0.01(-0.29%) |
Nov 29, 2019 | 3.480 | 3.520 | 3.480 | 3.480 | 3,900 | -0.04(-1.14%) |
Nov 27, 2019 | 3.550 | 3.550 | 3.440 | 3.520 | 17,200 | -0.04(-1.12%) |
Nov 26, 2019 | 3.420 | 3.570 | 3.420 | 3.560 | 17,680 | +0.14(+4.09%) |
Nov 25, 2019 | 3.420 | 3.480 | 3.400 | 3.420 | 17,367 | +0.00(+0.00%) |
Nov 22, 2019 | 3.430 | 3.470 | 3.420 | 3.420 | 46,800 | -0.06(-1.72%) |
Nov 21, 2019 | 3.420 | 3.490 | 3.420 | 3.480 | 7,126 | -0.02(-0.57%) |
Nov 20, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 7,408 | +0.00(+0.00%) |
Nov 19, 2019 | 3.520 | 3.580 | 3.490 | 3.500 | 28,107 | -0.04(-1.13%) |
Nov 18, 2019 | 3.600 | 3.600 | 3.510 | 3.540 | 9,069 | -0.04(-1.12%) |
Nov 15, 2019 | 3.590 | 3.590 | 3.560 | 3.580 | 3,500 | +0.03(+0.85%) |
Nov 14, 2019 | 3.550 | 3.570 | 3.550 | 3.550 | 2,597 | +0.04(+1.14%) |
Nov 13, 2019 | 3.550 | 3.595 | 3.510 | 3.510 | 1,477 | -0.04(-1.13%) |
Nov 12, 2019 | 3.620 | 3.620 | 3.500 | 3.550 | 22,876 | -0.08(-2.20%) |
Nov 11, 2019 | 3.480 | 3.630 | 3.450 | 3.630 | 15,494 | +0.04(+1.11%) |
Nov 08, 2019 | 3.600 | 3.640 | 3.550 | 3.590 | 15,300 | +0.00(+0.00%) |
Nov 07, 2019 | 3.570 | 3.590 | 3.550 | 3.590 | 4,255 | +0.00(+0.00%) |
Nov 06, 2019 | 3.600 | 3.600 | 3.580 | 3.590 | 3,001 | -0.03(-0.83%) |
Nov 05, 2019 | 3.600 | 3.620 | 3.550 | 3.620 | 11,910 | -0.03(-0.82%) |
Nov 04, 2019 | 3.570 | 3.650 | 3.460 | 3.650 | 44,019 | +0.08(+2.24%) |
Nov 01, 2019 | 3.586 | 3.586 | 3.510 | 3.570 | 9,500 | -0.02(-0.56%) |
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%) |