Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.790 | 3.920 | 3.700 | 3.890 | 384,644 | +0.04(+1.04%) |
Oct 30, 2019 | 3.800 | 3.940 | 3.680 | 3.850 | 492,863 | -0.06(-1.53%) |
Oct 29, 2019 | 4.120 | 4.130 | 3.710 | 3.910 | 473,085 | -0.23(-5.56%) |
Oct 28, 2019 | 4.090 | 4.168 | 4.070 | 4.140 | 505,097 | +0.03(+0.73%) |
Oct 25, 2019 | 4.070 | 4.120 | 4.050 | 4.110 | 112,900 | +0.02(+0.49%) |
Oct 24, 2019 | 4.160 | 4.170 | 4.040 | 4.090 | 195,542 | -0.03(-0.73%) |
Oct 23, 2019 | 4.280 | 4.280 | 4.020 | 4.120 | 366,527 | -0.14(-3.29%) |
Oct 22, 2019 | 4.330 | 4.330 | 4.180 | 4.260 | 258,853 | -0.03(-0.70%) |
Oct 21, 2019 | 4.280 | 4.380 | 4.250 | 4.290 | 276,078 | +0.06(+1.42%) |
Oct 18, 2019 | 4.110 | 4.250 | 4.010 | 4.230 | 319,900 | +0.11(+2.67%) |
Oct 17, 2019 | 3.940 | 4.150 | 3.880 | 4.120 | 347,093 | +0.20(+5.10%) |
Oct 16, 2019 | 3.770 | 3.940 | 3.770 | 3.920 | 205,685 | +0.14(+3.70%) |
Oct 15, 2019 | 3.790 | 3.830 | 3.750 | 3.780 | 82,611 | +0.00(+0.00%) |
Oct 14, 2019 | 3.810 | 3.850 | 3.720 | 3.780 | 115,984 | -0.01(-0.26%) |
Oct 11, 2019 | 3.650 | 3.840 | 3.620 | 3.790 | 220,800 | +0.21(+5.87%) |
Oct 10, 2019 | 3.510 | 3.595 | 3.460 | 3.580 | 104,968 | +0.09(+2.58%) |
Oct 09, 2019 | 3.510 | 3.547 | 3.480 | 3.490 | 103,127 | +0.01(+0.29%) |
Oct 08, 2019 | 3.600 | 3.640 | 3.480 | 3.480 | 174,140 | -0.16(-4.40%) |
Oct 07, 2019 | 3.570 | 3.650 | 3.570 | 3.640 | 112,381 | +0.07(+1.96%) |
Oct 04, 2019 | 3.560 | 3.620 | 3.500 | 3.570 | 317,400 | +0.01(+0.28%) |
Oct 03, 2019 | 3.520 | 3.560 | 3.470 | 3.560 | 177,896 | +0.04(+1.14%) |
Oct 02, 2019 | 3.490 | 3.570 | 3.440 | 3.520 | 186,841 | +0.00(+0.00%) |
Oct 01, 2019 | 3.730 | 3.740 | 3.510 | 3.520 | 214,233 | -0.18(-4.86%) |
Sep 30, 2019 | 3.560 | 3.720 | 3.440 | 3.700 | 483,300 | +0.17(+4.82%) |
Sep 27, 2019 | 3.630 | 3.640 | 3.500 | 3.530 | 167,100 | -0.12(-3.29%) |
Sep 26, 2019 | 3.670 | 3.690 | 3.585 | 3.650 | 106,998 | -0.01(-0.27%) |
Sep 25, 2019 | 3.700 | 3.705 | 3.610 | 3.660 | 105,467 | -0.03(-0.81%) |
Sep 24, 2019 | 3.750 | 3.750 | 3.600 | 3.690 | 163,078 | -0.04(-1.07%) |
Sep 23, 2019 | 3.640 | 3.730 | 3.640 | 3.730 | 115,555 | +0.04(+1.08%) |
Sep 20, 2019 | 3.730 | 3.730 | 3.650 | 3.690 | 99,100 | -0.02(-0.54%) |
Sep 19, 2019 | 3.740 | 3.820 | 3.690 | 3.710 | 82,691 | -0.04(-1.07%) |
Sep 18, 2019 | 3.850 | 3.850 | 3.700 | 3.750 | 143,800 | -0.10(-2.60%) |
Sep 17, 2019 | 3.910 | 3.990 | 3.830 | 3.850 | 298,806 | -0.02(-0.52%) |
Sep 16, 2019 | 3.860 | 4.000 | 3.820 | 3.870 | 365,437 | +0.07(+1.84%) |
Sep 13, 2019 | 3.720 | 3.840 | 3.690 | 3.800 | 347,700 | +0.06(+1.60%) |
Sep 12, 2019 | 3.830 | 3.830 | 3.700 | 3.740 | 201,645 | +0.01(+0.27%) |
Sep 11, 2019 | 3.730 | 3.800 | 3.650 | 3.730 | 561,469 | +0.06(+1.63%) |
Sep 10, 2019 | 3.550 | 3.750 | 3.520 | 3.670 | 245,578 | +0.13(+3.67%) |
Sep 09, 2019 | 3.420 | 3.630 | 3.420 | 3.540 | 256,473 | +0.12(+3.51%) |
Sep 06, 2019 | 3.350 | 3.500 | 3.330 | 3.420 | 176,100 | +0.08(+2.40%) |
Sep 05, 2019 | 3.240 | 3.380 | 3.230 | 3.340 | 248,306 | +0.15(+4.70%) |
Sep 04, 2019 | 3.180 | 3.230 | 3.130 | 3.190 | 95,362 | +0.06(+1.92%) |
Sep 03, 2019 | 3.110 | 3.150 | 3.080 | 3.130 | 74,408 | -0.02(-0.63%) |
Aug 30, 2019 | 3.060 | 3.250 | 3.060 | 3.150 | 200,400 | +0.09(+2.94%) |
Aug 29, 2019 | 3.030 | 3.140 | 3.030 | 3.060 | 197,144 | +0.06(+2.00%) |
Aug 28, 2019 | 2.980 | 3.070 | 2.930 | 3.000 | 160,993 | +0.01(+0.33%) |
Aug 27, 2019 | 3.170 | 3.170 | 2.990 | 2.990 | 116,499 | -0.15(-4.78%) |
Aug 26, 2019 | 3.150 | 3.220 | 3.140 | 3.140 | 137,589 | +0.00(+0.00%) |
Aug 23, 2019 | 3.290 | 3.300 | 3.090 | 3.140 | 188,100 | -0.13(-3.98%) |
Aug 22, 2019 | 3.300 | 3.350 | 3.230 | 3.270 | 117,198 | -0.03(-0.91%) |
Aug 21, 2019 | 3.330 | 3.370 | 3.280 | 3.300 | 156,519 | +0.01(+0.30%) |
Aug 20, 2019 | 3.250 | 3.340 | 3.170 | 3.290 | 154,385 | +0.05(+1.54%) |
Aug 19, 2019 | 3.370 | 3.370 | 3.230 | 3.240 | 190,417 | -0.13(-3.86%) |
Aug 16, 2019 | 3.380 | 3.420 | 3.200 | 3.370 | 844,100 | -0.03(-0.88%) |
Aug 15, 2019 | 3.500 | 3.515 | 3.340 | 3.400 | 248,413 | -0.10(-2.86%) |
Aug 14, 2019 | 3.610 | 3.625 | 3.410 | 3.500 | 495,659 | -0.12(-3.31%) |
Aug 13, 2019 | 3.530 | 3.660 | 3.520 | 3.620 | 198,683 | +0.07(+1.97%) |
Aug 12, 2019 | 3.480 | 3.580 | 3.450 | 3.550 | 169,245 | +0.02(+0.57%) |
Aug 09, 2019 | 3.540 | 3.600 | 3.430 | 3.530 | 247,700 | -0.02(-0.56%) |
Aug 08, 2019 | 3.440 | 3.600 | 3.400 | 3.550 | 371,096 | +0.15(+4.41%) |
Aug 07, 2019 | 3.470 | 3.480 | 3.280 | 3.400 | 412,215 | -0.06(-1.73%) |
Aug 06, 2019 | 3.370 | 3.470 | 3.280 | 3.460 | 306,316 | +0.12(+3.59%) |
Aug 05, 2019 | 3.250 | 3.390 | 3.210 | 3.340 | 296,431 | +0.09(+2.77%) |
Aug 02, 2019 | 3.180 | 3.350 | 3.080 | 3.250 | 374,800 | +0.00(+0.00%) |