Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.250 | 4.450 | 4.210 | 4.380 | 1,194,124 | +0.17(+4.04%) |
Oct 30, 2019 | 4.110 | 4.210 | 3.860 | 4.210 | 1,100,867 | +0.07(+1.69%) |
Oct 29, 2019 | 3.880 | 4.160 | 3.880 | 4.140 | 1,088,716 | +0.18(+4.55%) |
Oct 28, 2019 | 4.070 | 4.080 | 3.910 | 3.960 | 758,155 | -0.13(-3.18%) |
Oct 25, 2019 | 4.130 | 4.200 | 4.020 | 4.090 | 903,900 | +0.04(+0.99%) |
Oct 24, 2019 | 3.930 | 4.130 | 3.910 | 4.050 | 1,077,138 | +0.15(+3.85%) |
Oct 23, 2019 | 3.830 | 3.950 | 3.830 | 3.900 | 628,308 | +0.07(+1.83%) |
Oct 22, 2019 | 3.880 | 3.910 | 3.800 | 3.830 | 657,227 | -0.04(-1.03%) |
Oct 21, 2019 | 3.900 | 3.940 | 3.710 | 3.870 | 848,273 | +0.02(+0.52%) |
Oct 18, 2019 | 3.710 | 3.870 | 3.665 | 3.850 | 1,041,900 | +0.11(+2.94%) |
Oct 17, 2019 | 3.530 | 3.760 | 3.480 | 3.740 | 1,467,533 | +0.35(+10.32%) |
Oct 16, 2019 | 3.340 | 3.390 | 3.290 | 3.390 | 459,803 | +0.06(+1.80%) |
Oct 15, 2019 | 3.350 | 3.380 | 3.290 | 3.330 | 523,271 | -0.06(-1.77%) |
Oct 14, 2019 | 3.370 | 3.395 | 3.270 | 3.390 | 345,538 | +0.06(+1.80%) |
Oct 11, 2019 | 3.480 | 3.500 | 3.320 | 3.330 | 778,300 | -0.18(-5.13%) |
Oct 10, 2019 | 3.540 | 3.570 | 3.420 | 3.510 | 403,892 | -0.02(-0.57%) |
Oct 09, 2019 | 3.650 | 3.660 | 3.480 | 3.530 | 683,664 | -0.10(-2.75%) |
Oct 08, 2019 | 3.500 | 3.650 | 3.420 | 3.630 | 957,084 | +0.22(+6.45%) |
Oct 07, 2019 | 3.270 | 3.530 | 3.270 | 3.410 | 1,180,414 | +0.19(+5.90%) |
Oct 04, 2019 | 3.280 | 3.299 | 3.200 | 3.220 | 686,200 | -0.06(-1.83%) |
Oct 03, 2019 | 3.250 | 3.380 | 3.240 | 3.280 | 936,090 | +0.01(+0.31%) |
Oct 02, 2019 | 3.090 | 3.290 | 3.060 | 3.270 | 1,039,139 | +0.25(+8.28%) |
Oct 01, 2019 | 3.080 | 3.165 | 3.020 | 3.020 | 1,215,217 | -0.03(-0.98%) |
Sep 30, 2019 | 3.250 | 3.261 | 3.050 | 3.050 | 1,452,155 | -0.29(-8.68%) |
Sep 27, 2019 | 3.400 | 3.490 | 3.340 | 3.340 | 574,100 | -0.12(-3.47%) |
Sep 26, 2019 | 3.650 | 3.706 | 3.450 | 3.460 | 740,659 | -0.18(-4.95%) |
Sep 25, 2019 | 3.760 | 3.820 | 3.610 | 3.640 | 630,549 | -0.16(-4.21%) |
Sep 24, 2019 | 3.850 | 3.890 | 3.720 | 3.800 | 829,818 | -0.07(-1.81%) |
Sep 23, 2019 | 3.770 | 3.920 | 3.690 | 3.870 | 984,629 | +0.15(+4.03%) |
Sep 20, 2019 | 3.600 | 3.770 | 3.600 | 3.720 | 1,087,400 | +0.10(+2.76%) |
Sep 19, 2019 | 3.690 | 3.770 | 3.620 | 3.620 | 562,585 | -0.05(-1.36%) |
Sep 18, 2019 | 3.840 | 3.890 | 3.635 | 3.670 | 770,421 | -0.16(-4.18%) |
Sep 17, 2019 | 3.800 | 3.879 | 3.680 | 3.830 | 750,460 | +0.08(+2.13%) |
Sep 16, 2019 | 3.630 | 3.750 | 3.530 | 3.750 | 780,475 | +0.19(+5.34%) |
Sep 13, 2019 | 3.720 | 3.846 | 3.550 | 3.560 | 655,000 | -0.17(-4.56%) |
Sep 12, 2019 | 3.920 | 3.970 | 3.715 | 3.730 | 764,296 | -0.11(-2.86%) |
Sep 11, 2019 | 3.650 | 3.840 | 3.630 | 3.840 | 680,715 | +0.19(+5.21%) |
Sep 10, 2019 | 3.530 | 3.720 | 3.500 | 3.650 | 527,823 | +0.13(+3.69%) |
Sep 09, 2019 | 3.600 | 3.630 | 3.450 | 3.520 | 707,145 | -0.08(-2.22%) |
Sep 06, 2019 | 3.680 | 3.830 | 3.530 | 3.600 | 933,600 | -0.01(-0.28%) |
Sep 05, 2019 | 3.610 | 3.635 | 3.490 | 3.610 | 1,154,773 | -0.02(-0.55%) |
Sep 04, 2019 | 3.530 | 3.700 | 3.520 | 3.630 | 695,859 | +0.11(+3.12%) |
Sep 03, 2019 | 3.450 | 3.576 | 3.450 | 3.520 | 798,517 | +0.11(+3.23%) |
Aug 30, 2019 | 3.400 | 3.520 | 3.380 | 3.410 | 583,400 | -0.03(-0.87%) |
Aug 29, 2019 | 3.420 | 3.480 | 3.330 | 3.440 | 779,459 | +0.00(+0.00%) |
Aug 28, 2019 | 3.470 | 3.550 | 3.400 | 3.440 | 679,700 | -0.01(-0.29%) |
Aug 27, 2019 | 3.280 | 3.490 | 3.268 | 3.450 | 1,416,121 | +0.21(+6.48%) |
Aug 26, 2019 | 3.350 | 3.380 | 3.215 | 3.240 | 883,661 | -0.06(-1.82%) |
Aug 23, 2019 | 3.140 | 3.310 | 3.110 | 3.300 | 1,019,000 | +0.19(+6.11%) |
Aug 22, 2019 | 3.150 | 3.220 | 3.110 | 3.110 | 401,773 | -0.09(-2.81%) |
Aug 21, 2019 | 3.150 | 3.270 | 3.140 | 3.200 | 581,619 | +0.05(+1.59%) |
Aug 20, 2019 | 3.170 | 3.220 | 3.100 | 3.150 | 632,808 | -0.01(-0.32%) |
Aug 19, 2019 | 3.060 | 3.250 | 3.050 | 3.160 | 670,325 | +0.01(+0.32%) |
Aug 16, 2019 | 3.250 | 3.310 | 3.150 | 3.150 | 811,300 | -0.14(-4.26%) |
Aug 15, 2019 | 3.310 | 3.347 | 3.205 | 3.290 | 577,156 | +0.01(+0.30%) |
Aug 14, 2019 | 3.240 | 3.380 | 3.202 | 3.280 | 924,196 | +0.08(+2.50%) |
Aug 13, 2019 | 3.400 | 3.400 | 3.150 | 3.200 | 1,096,272 | -0.17(-5.04%) |
Aug 12, 2019 | 3.300 | 3.410 | 3.150 | 3.370 | 1,216,162 | +0.08(+2.43%) |
Aug 09, 2019 | 3.380 | 3.439 | 3.230 | 3.290 | 1,680,900 | -0.17(-4.91%) |
Aug 08, 2019 | 3.690 | 3.710 | 3.460 | 3.460 | 1,221,656 | -0.24(-6.49%) |
Aug 07, 2019 | 3.780 | 3.830 | 3.470 | 3.700 | 2,487,299 | +0.03(+0.82%) |
Aug 06, 2019 | 3.790 | 3.830 | 3.600 | 3.670 | 1,399,671 | -0.10(-2.65%) |
Aug 05, 2019 | 3.770 | 3.860 | 3.690 | 3.770 | 1,263,816 | +0.11(+3.01%) |
Aug 02, 2019 | 3.770 | 3.808 | 3.630 | 3.660 | 904,900 | -0.17(-4.44%) |