Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.330 | 3.330 | 3.270 | 3.280 | 5,038 | -0.06(-1.80%) |
Oct 30, 2019 | 3.400 | 3.410 | 3.340 | 3.340 | 14,708 | -0.06(-1.76%) |
Oct 29, 2019 | 3.420 | 3.430 | 3.400 | 3.400 | 4,170 | -0.04(-1.16%) |
Oct 28, 2019 | 3.420 | 3.470 | 3.420 | 3.440 | 4,690 | +0.00(+0.00%) |
Oct 25, 2019 | 3.480 | 3.480 | 3.420 | 3.440 | 9,300 | -0.04(-1.15%) |
Oct 24, 2019 | 3.410 | 3.480 | 3.390 | 3.480 | 15,009 | +0.05(+1.46%) |
Oct 23, 2019 | 3.430 | 3.490 | 3.330 | 3.430 | 55,683 | -0.03(-0.87%) |
Oct 22, 2019 | 3.450 | 3.520 | 3.450 | 3.460 | 16,863 | -0.05(-1.42%) |
Oct 21, 2019 | 3.480 | 3.510 | 3.470 | 3.510 | 31,348 | +0.04(+1.15%) |
Oct 18, 2019 | 3.420 | 3.470 | 3.400 | 3.470 | 21,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.440 | 3.500 | 3.440 | 3.470 | 50,594 | +0.03(+0.87%) |
Oct 16, 2019 | 3.420 | 3.469 | 3.420 | 3.440 | 44,436 | +0.05(+1.47%) |
Oct 15, 2019 | 3.414 | 3.459 | 3.390 | 3.390 | 64,126 | -0.02(-0.59%) |
Oct 14, 2019 | 3.300 | 3.410 | 3.300 | 3.410 | 11,800 | +0.09(+2.71%) |
Oct 11, 2019 | 3.321 | 3.321 | 3.250 | 3.320 | 25,000 | +0.15(+4.73%) |
Oct 10, 2019 | 3.150 | 3.198 | 3.140 | 3.170 | 14,464 | +0.05(+1.60%) |
Oct 09, 2019 | 3.030 | 3.167 | 3.020 | 3.120 | 17,691 | +0.08(+2.63%) |
Oct 08, 2019 | 2.990 | 3.060 | 2.990 | 3.040 | 16,475 | +0.04(+1.33%) |
Oct 07, 2019 | 3.010 | 3.080 | 2.990 | 3.000 | 20,503 | +0.03(+1.01%) |
Oct 04, 2019 | 2.990 | 3.001 | 2.960 | 2.970 | 8,800 | +0.02(+0.68%) |
Oct 03, 2019 | 2.960 | 2.970 | 2.950 | 2.950 | 7,997 | -0.02(-0.67%) |
Oct 02, 2019 | 2.980 | 3.020 | 2.930 | 2.970 | 92,904 | -0.04(-1.33%) |
Oct 01, 2019 | 3.045 | 3.045 | 2.990 | 3.010 | 23,069 | -0.02(-0.66%) |
Sep 30, 2019 | 3.040 | 3.100 | 3.020 | 3.030 | 42,854 | +0.00(+0.00%) |
Sep 27, 2019 | 3.030 | 3.050 | 3.020 | 3.030 | 10,700 | +0.00(+0.00%) |
Sep 26, 2019 | 3.020 | 3.130 | 3.020 | 3.030 | 30,964 | +0.01(+0.33%) |
Sep 25, 2019 | 3.020 | 3.100 | 3.020 | 3.020 | 15,440 | +0.00(+0.00%) |
Sep 24, 2019 | 3.160 | 3.160 | 3.020 | 3.020 | 11,016 | -0.06(-2.07%) |
Sep 23, 2019 | 3.070 | 3.084 | 3.030 | 3.084 | 6,609 | +0.01(+0.45%) |
Sep 20, 2019 | 3.190 | 3.190 | 3.070 | 3.070 | 27,400 | -0.01(-0.32%) |
Sep 19, 2019 | 3.100 | 3.100 | 3.060 | 3.080 | 7,109 | -0.02(-0.65%) |
Sep 18, 2019 | 3.139 | 3.174 | 3.100 | 3.100 | 12,818 | -0.04(-1.27%) |
Sep 17, 2019 | 3.170 | 3.170 | 3.120 | 3.140 | 15,252 | -0.03(-0.95%) |
Sep 16, 2019 | 3.230 | 3.290 | 3.170 | 3.170 | 8,313 | -0.03(-0.94%) |
Sep 13, 2019 | 3.130 | 3.280 | 3.130 | 3.200 | 41,500 | +0.06(+1.91%) |
Sep 12, 2019 | 3.080 | 3.150 | 3.080 | 3.140 | 11,601 | +0.04(+1.29%) |
Sep 11, 2019 | 3.040 | 3.100 | 3.040 | 3.100 | 5,988 | +0.05(+1.64%) |
Sep 10, 2019 | 3.040 | 3.111 | 3.040 | 3.050 | 38,915 | +0.03(+0.99%) |
Sep 09, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 92,542 | -0.06(-1.95%) |
Sep 06, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 23,100 | -0.06(-1.91%) |
Sep 05, 2019 | 3.140 | 3.150 | 3.100 | 3.140 | 34,232 | +0.03(+0.96%) |
Sep 04, 2019 | 3.130 | 3.150 | 3.100 | 3.110 | 42,870 | -0.01(-0.32%) |
Sep 03, 2019 | 3.180 | 3.200 | 3.120 | 3.120 | 16,764 | -0.03(-0.95%) |
Aug 30, 2019 | 3.180 | 3.200 | 3.150 | 3.150 | 11,100 | -0.02(-0.63%) |
Aug 29, 2019 | 3.140 | 3.200 | 3.140 | 3.170 | 11,446 | +0.00(+0.00%) |
Aug 28, 2019 | 3.180 | 3.200 | 3.160 | 3.170 | 18,172 | +0.03(+0.96%) |
Aug 27, 2019 | 3.120 | 3.240 | 3.080 | 3.140 | 38,392 | +0.04(+1.29%) |
Aug 26, 2019 | 3.180 | 3.280 | 3.100 | 3.100 | 68,698 | -0.09(-2.82%) |
Aug 23, 2019 | 3.448 | 3.463 | 3.190 | 3.190 | 37,600 | -0.31(-8.86%) |
Aug 22, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 51,668 | +0.18(+5.42%) |
Aug 21, 2019 | 3.250 | 3.380 | 3.200 | 3.320 | 75,202 | +0.06(+1.84%) |
Aug 20, 2019 | 3.260 | 3.320 | 3.250 | 3.260 | 35,532 | -0.11(-3.26%) |
Aug 19, 2019 | 3.370 | 3.400 | 3.350 | 3.370 | 18,200 | -0.05(-1.46%) |
Aug 16, 2019 | 3.200 | 3.420 | 3.190 | 3.420 | 8,400 | +0.16(+4.91%) |
Aug 15, 2019 | 3.330 | 3.330 | 3.225 | 3.260 | 25,572 | -0.01(-0.31%) |
Aug 14, 2019 | 3.380 | 3.410 | 3.255 | 3.270 | 9,685 | -0.11(-3.25%) |
Aug 13, 2019 | 3.330 | 3.390 | 3.330 | 3.380 | 5,542 | +0.01(+0.30%) |
Aug 12, 2019 | 3.400 | 3.404 | 3.280 | 3.370 | 22,687 | -0.07(-2.03%) |
Aug 09, 2019 | 3.410 | 3.500 | 3.329 | 3.440 | 39,800 | +0.06(+1.78%) |
Aug 08, 2019 | 3.400 | 3.570 | 3.360 | 3.380 | 25,930 | +0.00(+0.00%) |
Aug 07, 2019 | 3.410 | 3.475 | 3.320 | 3.380 | 37,404 | -0.07(-2.03%) |
Aug 06, 2019 | 3.590 | 3.955 | 3.405 | 3.450 | 52,413 | -0.10(-2.82%) |
Aug 05, 2019 | 3.620 | 3.680 | 3.490 | 3.550 | 57,042 | -0.15(-4.05%) |
Aug 02, 2019 | 3.690 | 3.760 | 3.563 | 3.700 | 44,000 | -0.04(-1.07%) |