Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.210 | 3.246 | 3.200 | 3.200 | 12,973 | -0.07(-2.14%) |
Oct 30, 2019 | 3.220 | 3.300 | 3.130 | 3.270 | 36,500 | +0.02(+0.62%) |
Oct 29, 2019 | 3.220 | 3.280 | 3.220 | 3.250 | 30,431 | -0.05(-1.52%) |
Oct 28, 2019 | 3.240 | 3.370 | 3.240 | 3.300 | 2,108 | +0.03(+0.92%) |
Oct 25, 2019 | 3.210 | 3.340 | 3.200 | 3.270 | 41,100 | +0.05(+1.55%) |
Oct 24, 2019 | 3.290 | 3.350 | 3.200 | 3.220 | 45,304 | -0.05(-1.53%) |
Oct 23, 2019 | 3.360 | 3.360 | 3.215 | 3.270 | 57,719 | +0.01(+0.31%) |
Oct 22, 2019 | 3.300 | 3.395 | 3.260 | 3.260 | 38,975 | -0.07(-2.10%) |
Oct 21, 2019 | 3.420 | 3.470 | 3.300 | 3.330 | 41,630 | -0.12(-3.48%) |
Oct 18, 2019 | 3.500 | 3.500 | 3.385 | 3.450 | 23,200 | -0.04(-1.15%) |
Oct 17, 2019 | 3.507 | 3.517 | 3.480 | 3.490 | 7,822 | -0.04(-1.13%) |
Oct 16, 2019 | 3.500 | 3.560 | 3.470 | 3.530 | 12,596 | +0.00(+0.00%) |
Oct 15, 2019 | 3.580 | 3.620 | 3.490 | 3.530 | 14,812 | -0.02(-0.56%) |
Oct 14, 2019 | 3.530 | 3.650 | 3.520 | 3.550 | 34,160 | +0.00(+0.00%) |
Oct 11, 2019 | 3.520 | 3.580 | 3.467 | 3.550 | 7,100 | +0.05(+1.43%) |
Oct 10, 2019 | 3.450 | 3.500 | 3.450 | 3.500 | 3,742 | +0.00(+0.00%) |
Oct 09, 2019 | 3.460 | 3.520 | 3.450 | 3.500 | 13,149 | +0.07(+2.04%) |
Oct 08, 2019 | 3.450 | 3.479 | 3.390 | 3.430 | 16,385 | -0.02(-0.58%) |
Oct 07, 2019 | 3.500 | 3.500 | 3.410 | 3.450 | 7,301 | -0.04(-1.15%) |
Oct 04, 2019 | 3.440 | 3.520 | 3.370 | 3.490 | 10,900 | +0.02(+0.58%) |
Oct 03, 2019 | 3.480 | 3.490 | 3.370 | 3.470 | 6,963 | -0.03(-0.86%) |
Oct 02, 2019 | 3.395 | 3.510 | 3.370 | 3.500 | 8,046 | +0.11(+3.24%) |
Oct 01, 2019 | 3.480 | 3.500 | 3.360 | 3.390 | 30,420 | -0.11(-3.14%) |
Sep 30, 2019 | 3.650 | 3.650 | 3.450 | 3.500 | 49,001 | -0.08(-2.23%) |
Sep 27, 2019 | 3.450 | 3.580 | 3.439 | 3.580 | 46,500 | +0.13(+3.77%) |
Sep 26, 2019 | 3.310 | 3.450 | 3.310 | 3.450 | 11,139 | +0.13(+3.92%) |
Sep 25, 2019 | 3.340 | 3.450 | 3.320 | 3.320 | 4,123 | +0.01(+0.30%) |
Sep 24, 2019 | 3.350 | 3.351 | 3.297 | 3.310 | 21,517 | -0.07(-2.07%) |
Sep 23, 2019 | 3.320 | 3.380 | 3.320 | 3.380 | 17,021 | -0.01(-0.29%) |
Sep 20, 2019 | 3.260 | 3.390 | 3.260 | 3.390 | 52,100 | +0.10(+3.04%) |
Sep 19, 2019 | 3.290 | 3.350 | 3.270 | 3.290 | 9,098 | -0.01(-0.30%) |
Sep 18, 2019 | 3.360 | 3.380 | 3.300 | 3.300 | 35,954 | -0.04(-1.20%) |
Sep 17, 2019 | 3.350 | 3.370 | 3.320 | 3.340 | 22,682 | -0.02(-0.60%) |
Sep 16, 2019 | 3.350 | 3.400 | 3.350 | 3.360 | 12,010 | -0.02(-0.59%) |
Sep 13, 2019 | 3.380 | 3.440 | 3.380 | 3.380 | 19,300 | +0.00(+0.00%) |
Sep 12, 2019 | 3.350 | 3.400 | 3.350 | 3.380 | 11,091 | +0.03(+0.90%) |
Sep 11, 2019 | 3.370 | 3.400 | 3.331 | 3.350 | 29,321 | -0.02(-0.59%) |
Sep 10, 2019 | 3.350 | 3.400 | 3.350 | 3.370 | 19,081 | +0.01(+0.20%) |
Sep 09, 2019 | 3.360 | 3.380 | 3.350 | 3.363 | 25,355 | +0.00(+0.10%) |
Sep 06, 2019 | 3.360 | 3.380 | 3.360 | 3.360 | 13,300 | +0.00(+0.00%) |
Sep 05, 2019 | 3.360 | 3.388 | 3.351 | 3.360 | 6,174 | -0.02(-0.59%) |
Sep 04, 2019 | 3.349 | 3.380 | 3.349 | 3.380 | 5,056 | -0.01(-0.29%) |
Sep 03, 2019 | 3.370 | 3.390 | 3.354 | 3.390 | 5,783 | +0.02(+0.59%) |
Aug 30, 2019 | 3.300 | 3.400 | 3.300 | 3.370 | 58,800 | +0.04(+1.20%) |
Aug 29, 2019 | 3.260 | 3.380 | 3.260 | 3.330 | 68,271 | +0.03(+0.91%) |
Aug 28, 2019 | 3.260 | 3.370 | 3.260 | 3.300 | 8,788 | +0.07(+2.17%) |
Aug 27, 2019 | 3.280 | 3.290 | 3.220 | 3.230 | 26,923 | +0.00(+0.00%) |
Aug 26, 2019 | 3.260 | 3.310 | 3.230 | 3.230 | 15,667 | -0.06(-1.82%) |
Aug 23, 2019 | 3.340 | 3.370 | 3.210 | 3.290 | 46,800 | -0.02(-0.60%) |
Aug 22, 2019 | 3.340 | 3.380 | 3.310 | 3.310 | 21,970 | -0.03(-0.90%) |
Aug 21, 2019 | 3.337 | 3.390 | 3.337 | 3.340 | 10,049 | -0.02(-0.60%) |
Aug 20, 2019 | 3.300 | 3.370 | 3.290 | 3.360 | 19,516 | +0.09(+2.75%) |
Aug 19, 2019 | 3.360 | 3.430 | 3.270 | 3.270 | 45,411 | -0.09(-2.68%) |
Aug 16, 2019 | 3.370 | 3.382 | 3.300 | 3.360 | 44,700 | -0.01(-0.30%) |
Aug 15, 2019 | 3.480 | 3.480 | 3.370 | 3.370 | 66,816 | -0.09(-2.60%) |
Aug 14, 2019 | 3.480 | 3.480 | 3.430 | 3.460 | 13,112 | -0.02(-0.57%) |
Aug 13, 2019 | 3.430 | 3.480 | 3.430 | 3.480 | 25,061 | +0.00(+0.00%) |
Aug 12, 2019 | 3.400 | 3.480 | 3.400 | 3.480 | 34,179 | +0.07(+2.05%) |
Aug 09, 2019 | 3.340 | 3.440 | 3.340 | 3.410 | 27,600 | +0.00(+0.00%) |
Aug 08, 2019 | 3.390 | 3.450 | 3.390 | 3.410 | 51,904 | +0.02(+0.59%) |
Aug 07, 2019 | 3.400 | 3.400 | 3.340 | 3.390 | 49,661 | -0.06(-1.74%) |
Aug 06, 2019 | 3.330 | 3.450 | 3.321 | 3.450 | 22,205 | +0.11(+3.29%) |
Aug 05, 2019 | 3.360 | 3.440 | 3.330 | 3.340 | 62,421 | -0.04(-1.18%) |
Aug 02, 2019 | 3.440 | 3.440 | 3.300 | 3.380 | 22,700 | +0.03(+0.90%) |