Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 3.570 | 3.670 | 3.560 | 3.600 | 3,396 | -0.06(-1.65%) |
Jul 31, 2019 | 3.590 | 3.670 | 3.590 | 3.660 | 1,161 | +0.09(+2.53%) |
Jul 30, 2019 | 3.550 | 3.590 | 3.550 | 3.570 | 2,647 | -0.01(-0.28%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.550 | 3.580 | 3,600 | -0.02(-0.56%) |
Jul 26, 2019 | 3.550 | 3.600 | 3.550 | 3.600 | 14,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.610 | 3.640 | 3.600 | 3.600 | 3,379 | -0.01(-0.28%) |
Jul 24, 2019 | 3.580 | 3.650 | 3.550 | 3.610 | 5,623 | +0.02(+0.56%) |
Jul 23, 2019 | 3.590 | 3.595 | 3.575 | 3.590 | 3,850 | +0.00(+0.00%) |
Jul 22, 2019 | 3.650 | 3.650 | 3.540 | 3.590 | 9,236 | -0.06(-1.64%) |
Jul 19, 2019 | 3.690 | 3.700 | 3.640 | 3.650 | 3,100 | -0.02(-0.54%) |
Jul 18, 2019 | 3.700 | 3.700 | 3.610 | 3.670 | 5,270 | -0.03(-0.81%) |
Jul 17, 2019 | 3.600 | 3.760 | 3.600 | 3.700 | 67,777 | +0.05(+1.37%) |
Jul 16, 2019 | 3.540 | 3.760 | 3.540 | 3.650 | 94,017 | +0.09(+2.53%) |
Jul 15, 2019 | 3.425 | 3.570 | 3.400 | 3.560 | 52,335 | +0.06(+1.71%) |
Jul 12, 2019 | 3.370 | 3.540 | 3.370 | 3.500 | 48,500 | +0.11(+3.24%) |
Jul 11, 2019 | 3.440 | 3.440 | 3.360 | 3.390 | 5,376 | -0.05(-1.45%) |
Jul 10, 2019 | 3.420 | 3.450 | 3.390 | 3.440 | 9,620 | +0.03(+0.88%) |
Jul 09, 2019 | 3.400 | 3.430 | 3.400 | 3.410 | 17,735 | +0.02(+0.59%) |
Jul 08, 2019 | 3.430 | 3.430 | 3.370 | 3.390 | 1,654 | +0.02(+0.59%) |
Jul 05, 2019 | 3.450 | 3.450 | 3.365 | 3.370 | 16,100 | -0.08(-2.32%) |
Jul 03, 2019 | 3.380 | 3.450 | 3.380 | 3.450 | 3,100 | +0.05(+1.47%) |
Jul 02, 2019 | 3.400 | 3.480 | 3.400 | 3.400 | 20,169 | +0.00(+0.00%) |