Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.542 | 3.547 | 3.480 | 3.525 | 13,561,993 | -0.12(-3.18%) |
Oct 30, 2019 | 3.623 | 3.658 | 3.596 | 3.640 | 25,030,164 | -0.12(-3.28%) |
Oct 29, 2019 | 3.772 | 3.790 | 3.755 | 3.764 | 8,518,791 | -0.03(-0.69%) |
Oct 28, 2019 | 3.798 | 3.807 | 3.764 | 3.790 | 6,980,142 | +0.00(+0.00%) |
Oct 25, 2019 | 3.781 | 3.798 | 3.764 | 3.790 | 6,839,115 | +0.02(+0.46%) |
Oct 24, 2019 | 3.816 | 3.833 | 3.738 | 3.772 | 10,938,331 | -0.04(-1.14%) |
Oct 23, 2019 | 3.798 | 3.816 | 3.781 | 3.816 | 7,706,386 | +0.03(+0.92%) |
Oct 22, 2019 | 3.764 | 3.824 | 3.746 | 3.781 | 11,837,884 | +0.01(+0.23%) |
Oct 21, 2019 | 3.790 | 3.807 | 3.772 | 3.772 | 7,723,004 | +0.04(+1.16%) |
Oct 18, 2019 | 3.694 | 3.729 | 3.677 | 3.729 | 9,492,961 | +0.05(+1.42%) |
Oct 17, 2019 | 3.729 | 3.738 | 3.651 | 3.677 | 6,335,429 | -0.02(-0.47%) |
Oct 16, 2019 | 3.712 | 3.738 | 3.694 | 3.694 | 10,523,412 | +0.01(+0.24%) |
Oct 15, 2019 | 3.564 | 3.707 | 3.556 | 3.686 | 15,252,031 | +0.16(+4.42%) |
Oct 14, 2019 | 3.512 | 3.556 | 3.512 | 3.530 | 5,515,712 | -0.03(-0.73%) |
Oct 11, 2019 | 3.547 | 3.599 | 3.538 | 3.556 | 14,875,834 | +0.13(+3.80%) |
Oct 10, 2019 | 3.382 | 3.434 | 3.378 | 3.426 | 8,397,505 | +0.09(+2.60%) |
Oct 09, 2019 | 3.330 | 3.365 | 3.313 | 3.339 | 6,035,195 | +0.03(+1.05%) |
Oct 08, 2019 | 3.295 | 3.321 | 3.269 | 3.304 | 10,520,403 | -0.04(-1.30%) |
Oct 07, 2019 | 3.321 | 3.365 | 3.313 | 3.348 | 8,957,694 | +0.02(+0.52%) |
Oct 04, 2019 | 3.295 | 3.339 | 3.278 | 3.330 | 8,233,782 | +0.00(+0.00%) |
Oct 03, 2019 | 3.321 | 3.339 | 3.269 | 3.330 | 15,126,535 | +0.02(+0.52%) |
Oct 02, 2019 | 3.374 | 3.382 | 3.295 | 3.313 | 13,259,970 | -0.10(-3.05%) |
Oct 01, 2019 | 3.486 | 3.495 | 3.417 | 3.417 | 9,379,194 | -0.07(-1.99%) |
Sep 30, 2019 | 3.478 | 3.495 | 3.460 | 3.486 | 12,820,622 | +0.03(+0.75%) |
Sep 27, 2019 | 3.443 | 3.469 | 3.434 | 3.460 | 8,210,144 | +0.05(+1.53%) |
Sep 26, 2019 | 3.400 | 3.426 | 3.391 | 3.408 | 7,957,895 | -0.02(-0.51%) |
Sep 25, 2019 | 3.374 | 3.443 | 3.356 | 3.426 | 13,593,996 | +0.03(+1.02%) |
Sep 24, 2019 | 3.452 | 3.460 | 3.382 | 3.391 | 11,229,765 | -0.06(-1.76%) |
Sep 23, 2019 | 3.452 | 3.460 | 3.417 | 3.452 | 11,455,313 | -0.05(-1.49%) |
Sep 20, 2019 | 3.530 | 3.556 | 3.504 | 3.504 | 19,616,550 | +0.02(+0.50%) |
Sep 19, 2019 | 3.521 | 3.530 | 3.478 | 3.486 | 23,887,826 | +0.03(+0.75%) |
Sep 18, 2019 | 3.443 | 3.460 | 3.426 | 3.460 | 13,656,159 | -0.01(-0.25%) |
Sep 17, 2019 | 3.478 | 3.495 | 3.465 | 3.469 | 11,639,628 | -0.09(-2.44%) |
Sep 16, 2019 | 3.556 | 3.573 | 3.547 | 3.556 | 10,100,578 | -0.05(-1.44%) |
Sep 13, 2019 | 3.616 | 3.634 | 3.590 | 3.608 | 13,884,981 | +0.05(+1.46%) |
Sep 12, 2019 | 3.495 | 3.573 | 3.478 | 3.556 | 18,594,286 | +0.05(+1.49%) |
Sep 11, 2019 | 3.495 | 3.512 | 3.460 | 3.504 | 10,277,629 | -0.04(-1.22%) |
Sep 10, 2019 | 3.495 | 3.556 | 3.478 | 3.547 | 20,388,730 | +0.13(+3.81%) |
Sep 09, 2019 | 3.417 | 3.443 | 3.391 | 3.417 | 25,984,254 | +0.06(+1.81%) |
Sep 06, 2019 | 3.348 | 3.356 | 3.330 | 3.356 | 11,014,469 | +0.03(+0.78%) |
Sep 05, 2019 | 3.313 | 3.348 | 3.304 | 3.330 | 19,921,832 | +0.10(+3.23%) |
Sep 04, 2019 | 3.243 | 3.258 | 3.191 | 3.226 | 25,774,724 | +0.04(+1.36%) |
Sep 03, 2019 | 3.200 | 3.226 | 3.165 | 3.183 | 23,970,900 | -0.07(-2.13%) |
Aug 30, 2019 | 3.287 | 3.295 | 3.235 | 3.252 | 12,100,568 | -0.03(-0.79%) |
Aug 29, 2019 | 3.295 | 3.295 | 3.252 | 3.278 | 38,646,696 | +0.03(+0.80%) |
Aug 28, 2019 | 3.278 | 3.295 | 3.252 | 3.252 | 21,617,260 | -0.03(-0.79%) |
Aug 27, 2019 | 3.330 | 3.339 | 3.261 | 3.278 | 16,299,516 | -0.04(-1.31%) |
Aug 26, 2019 | 3.321 | 3.335 | 3.304 | 3.321 | 19,231,416 | +0.05(+1.59%) |
Aug 23, 2019 | 3.339 | 3.365 | 3.269 | 3.269 | 17,620,082 | -0.08(-2.33%) |
Aug 22, 2019 | 3.365 | 3.382 | 3.321 | 3.348 | 13,442,133 | +0.06(+1.85%) |
Aug 21, 2019 | 3.339 | 3.343 | 3.287 | 3.287 | 9,882,977 | +0.00(+0.00%) |
Aug 20, 2019 | 3.339 | 3.356 | 3.287 | 3.287 | 16,934,620 | -0.08(-2.32%) |
Aug 19, 2019 | 3.426 | 3.426 | 3.348 | 3.365 | 9,350,969 | -0.04(-1.27%) |
Aug 16, 2019 | 3.348 | 3.426 | 3.348 | 3.408 | 10,581,828 | +0.10(+2.88%) |
Aug 15, 2019 | 3.356 | 3.369 | 3.295 | 3.313 | 11,202,279 | +0.02(+0.53%) |
Aug 14, 2019 | 3.365 | 3.365 | 3.295 | 3.295 | 57,929,080 | -0.15(-4.28%) |
Aug 13, 2019 | 3.417 | 3.486 | 3.400 | 3.443 | 40,044,752 | +0.05(+1.53%) |
Aug 12, 2019 | 3.434 | 3.443 | 3.391 | 3.391 | 11,454,638 | -0.10(-2.74%) |
Aug 09, 2019 | 3.486 | 3.504 | 3.460 | 3.486 | 14,171,409 | -0.03(-0.99%) |
Aug 08, 2019 | 3.521 | 3.556 | 3.495 | 3.521 | 19,052,736 | +0.05(+1.50%) |
Aug 07, 2019 | 3.460 | 3.486 | 3.434 | 3.469 | 16,839,118 | -0.04(-1.23%) |
Aug 06, 2019 | 3.538 | 3.547 | 3.478 | 3.512 | 14,735,021 | -0.01(-0.25%) |
Aug 05, 2019 | 3.564 | 3.573 | 3.486 | 3.521 | 12,113,952 | -0.07(-1.93%) |
Aug 02, 2019 | 3.616 | 3.616 | 3.556 | 3.590 | 10,500,881 | -0.03(-0.72%) |