Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.180 | 4.350 | 3.980 | 4.160 | 1,553,989 | -0.01(-0.24%) |
Oct 30, 2019 | 3.990 | 4.190 | 3.920 | 4.170 | 918,430 | +0.18(+4.51%) |
Oct 29, 2019 | 3.810 | 4.010 | 3.770 | 3.990 | 749,578 | +0.18(+4.72%) |
Oct 28, 2019 | 3.900 | 3.920 | 3.730 | 3.810 | 708,745 | -0.09(-2.31%) |
Oct 25, 2019 | 3.810 | 3.960 | 3.720 | 3.900 | 977,300 | +0.09(+2.36%) |
Oct 24, 2019 | 3.680 | 3.850 | 3.625 | 3.810 | 706,827 | +0.16(+4.38%) |
Oct 23, 2019 | 3.430 | 3.650 | 3.430 | 3.650 | 615,415 | +0.18(+5.19%) |
Oct 22, 2019 | 3.460 | 3.560 | 3.460 | 3.470 | 396,396 | -0.03(-0.86%) |
Oct 21, 2019 | 3.310 | 3.530 | 3.170 | 3.500 | 851,494 | +0.19(+5.74%) |
Oct 18, 2019 | 3.420 | 3.480 | 3.300 | 3.310 | 654,800 | -0.14(-4.06%) |
Oct 17, 2019 | 3.430 | 3.545 | 3.390 | 3.450 | 901,123 | +0.08(+2.37%) |
Oct 16, 2019 | 3.280 | 3.400 | 3.200 | 3.370 | 1,055,836 | +0.08(+2.43%) |
Oct 15, 2019 | 3.180 | 3.350 | 3.050 | 3.290 | 1,321,114 | +0.16(+5.11%) |
Oct 14, 2019 | 3.000 | 3.180 | 2.890 | 3.130 | 1,988,840 | +0.17(+5.74%) |
Oct 11, 2019 | 2.840 | 3.010 | 2.800 | 2.960 | 2,281,700 | +0.13(+4.59%) |
Oct 10, 2019 | 3.060 | 3.110 | 2.760 | 2.830 | 2,048,335 | -0.22(-7.21%) |
Oct 09, 2019 | 3.250 | 3.250 | 3.020 | 3.050 | 1,257,038 | -0.14(-4.39%) |
Oct 08, 2019 | 3.440 | 3.460 | 3.090 | 3.190 | 1,512,769 | -0.27(-7.80%) |
Oct 07, 2019 | 3.700 | 3.700 | 3.450 | 3.460 | 1,152,644 | -0.24(-6.49%) |
Oct 04, 2019 | 3.860 | 3.860 | 3.670 | 3.700 | 565,600 | -0.10(-2.63%) |
Oct 03, 2019 | 3.700 | 3.940 | 3.650 | 3.800 | 1,536,237 | +0.10(+2.70%) |
Oct 02, 2019 | 3.600 | 3.730 | 3.540 | 3.700 | 519,534 | +0.04(+1.09%) |
Oct 01, 2019 | 3.700 | 3.720 | 3.630 | 3.660 | 375,010 | -0.04(-1.08%) |
Sep 30, 2019 | 3.600 | 3.730 | 3.570 | 3.700 | 855,919 | +0.06(+1.65%) |
Sep 27, 2019 | 3.670 | 3.770 | 3.570 | 3.640 | 1,457,700 | -0.15(-3.96%) |
Sep 26, 2019 | 3.720 | 3.830 | 3.540 | 3.790 | 1,956,805 | +0.07(+1.88%) |
Sep 25, 2019 | 3.630 | 3.830 | 3.630 | 3.720 | 945,240 | +0.04(+1.09%) |
Sep 24, 2019 | 3.640 | 3.730 | 3.540 | 3.680 | 1,505,074 | +0.03(+0.82%) |
Sep 23, 2019 | 3.720 | 3.800 | 3.650 | 3.650 | 1,082,115 | -0.12(-3.18%) |
Sep 20, 2019 | 3.880 | 3.910 | 3.720 | 3.770 | 5,499,600 | -0.06(-1.57%) |
Sep 19, 2019 | 4.040 | 4.080 | 3.800 | 3.830 | 3,741,092 | -0.25(-6.13%) |
Sep 18, 2019 | 4.080 | 4.150 | 4.010 | 4.080 | 1,997,487 | -0.02(-0.49%) |
Sep 17, 2019 | 4.070 | 4.160 | 4.060 | 4.100 | 1,797,807 | +0.00(+0.00%) |
Sep 16, 2019 | 4.070 | 4.240 | 4.060 | 4.100 | 2,163,533 | +0.03(+0.74%) |
Sep 13, 2019 | 4.250 | 4.270 | 4.000 | 4.070 | 4,704,400 | -0.29(-6.65%) |
Sep 12, 2019 | 4.280 | 4.400 | 4.270 | 4.360 | 1,772,566 | +0.01(+0.23%) |
Sep 11, 2019 | 4.180 | 4.380 | 4.080 | 4.350 | 3,637,271 | +0.29(+7.14%) |
Sep 10, 2019 | 4.020 | 4.110 | 3.960 | 4.060 | 3,932,646 | +0.04(+1.00%) |
Sep 09, 2019 | 4.040 | 4.140 | 3.980 | 4.020 | 6,173,320 | -0.10(-2.43%) |
Sep 06, 2019 | 4.150 | 4.300 | 4.100 | 4.120 | 1,667,100 | +0.02(+0.49%) |
Sep 05, 2019 | 4.150 | 4.430 | 3.960 | 4.100 | 4,905,186 | -0.42(-9.29%) |
Sep 04, 2019 | 4.200 | 4.590 | 4.140 | 4.520 | 1,766,433 | +0.48(+11.88%) |
Sep 03, 2019 | 4.600 | 4.630 | 4.000 | 4.040 | 2,039,471 | -0.60(-12.93%) |
Aug 30, 2019 | 4.900 | 4.950 | 4.430 | 4.640 | 2,415,500 | -0.29(-5.88%) |
Aug 29, 2019 | 4.800 | 4.980 | 4.760 | 4.930 | 2,006,969 | +0.20(+4.23%) |
Aug 28, 2019 | 4.940 | 4.960 | 4.530 | 4.730 | 1,281,070 | -0.20(-4.06%) |
Aug 27, 2019 | 4.820 | 4.960 | 4.740 | 4.930 | 1,298,082 | +0.06(+1.23%) |
Aug 26, 2019 | 4.760 | 4.910 | 4.610 | 4.870 | 1,348,661 | +0.20(+4.28%) |
Aug 23, 2019 | 4.390 | 4.680 | 4.365 | 4.670 | 2,045,000 | +0.22(+4.94%) |
Aug 22, 2019 | 4.510 | 4.590 | 4.370 | 4.450 | 560,231 | -0.03(-0.67%) |
Aug 21, 2019 | 4.450 | 4.700 | 4.350 | 4.480 | 1,612,529 | -0.02(-0.44%) |
Aug 20, 2019 | 4.460 | 4.530 | 4.320 | 4.500 | 788,961 | +0.08(+1.81%) |
Aug 19, 2019 | 4.320 | 4.460 | 4.250 | 4.420 | 1,081,302 | +0.22(+5.24%) |
Aug 16, 2019 | 3.990 | 4.250 | 3.990 | 4.200 | 980,500 | +0.21(+5.26%) |
Aug 15, 2019 | 3.980 | 4.100 | 3.910 | 3.990 | 933,737 | +0.02(+0.50%) |
Aug 14, 2019 | 3.900 | 4.020 | 3.850 | 3.970 | 2,369,799 | -0.01(-0.25%) |
Aug 13, 2019 | 3.800 | 4.100 | 3.760 | 3.980 | 1,347,686 | +0.16(+4.19%) |
Aug 12, 2019 | 4.010 | 4.010 | 3.770 | 3.820 | 1,046,042 | -0.24(-5.91%) |
Aug 09, 2019 | 3.760 | 4.060 | 3.750 | 4.060 | 1,329,000 | +0.26(+6.84%) |
Aug 08, 2019 | 3.730 | 3.910 | 3.730 | 3.800 | 1,358,879 | +0.11(+2.98%) |
Aug 07, 2019 | 3.730 | 3.730 | 3.550 | 3.690 | 1,037,514 | -0.02(-0.54%) |
Aug 06, 2019 | 3.620 | 3.820 | 3.620 | 3.710 | 1,467,366 | +0.11(+3.06%) |
Aug 05, 2019 | 3.570 | 3.700 | 3.470 | 3.600 | 1,317,246 | -0.10(-2.70%) |
Aug 02, 2019 | 3.880 | 3.880 | 3.590 | 3.700 | 2,375,800 | -0.16(-4.15%) |