Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.630 | 3.760 | 3.600 | 3.740 | 5,325,178 | +0.16(+4.47%) |
Oct 30, 2019 | 3.590 | 3.630 | 3.450 | 3.580 | 5,929,376 | -0.02(-0.56%) |
Oct 29, 2019 | 3.460 | 3.645 | 3.460 | 3.600 | 3,069,234 | +0.09(+2.56%) |
Oct 28, 2019 | 3.470 | 3.580 | 3.460 | 3.510 | 2,966,535 | -0.02(-0.57%) |
Oct 25, 2019 | 3.600 | 3.625 | 3.470 | 3.530 | 3,914,700 | +0.03(+0.86%) |
Oct 24, 2019 | 3.400 | 3.500 | 3.390 | 3.500 | 6,578,925 | +0.13(+3.86%) |
Oct 23, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 4,186,665 | -0.03(-0.88%) |
Oct 22, 2019 | 3.440 | 3.440 | 3.310 | 3.400 | 3,956,781 | +0.00(+0.00%) |
Oct 21, 2019 | 3.580 | 3.595 | 3.360 | 3.400 | 3,887,110 | -0.14(-3.95%) |
Oct 18, 2019 | 3.530 | 3.580 | 3.475 | 3.540 | 2,394,800 | +0.01(+0.28%) |
Oct 17, 2019 | 3.450 | 3.565 | 3.430 | 3.530 | 2,080,056 | +0.07(+2.02%) |
Oct 16, 2019 | 3.440 | 3.460 | 3.370 | 3.460 | 2,567,373 | +0.07(+2.06%) |
Oct 15, 2019 | 3.510 | 3.520 | 3.390 | 3.390 | 2,513,147 | -0.13(-3.69%) |
Oct 14, 2019 | 3.510 | 3.570 | 3.500 | 3.520 | 1,037,234 | +0.01(+0.28%) |
Oct 11, 2019 | 3.570 | 3.605 | 3.500 | 3.510 | 3,874,400 | -0.09(-2.50%) |
Oct 10, 2019 | 3.640 | 3.659 | 3.525 | 3.600 | 4,055,962 | -0.03(-0.83%) |
Oct 09, 2019 | 3.730 | 3.750 | 3.610 | 3.630 | 6,214,762 | -0.12(-3.20%) |
Oct 08, 2019 | 3.660 | 3.760 | 3.610 | 3.750 | 3,367,889 | +0.16(+4.46%) |
Oct 07, 2019 | 3.600 | 3.690 | 3.560 | 3.590 | 1,797,562 | -0.07(-1.91%) |
Oct 04, 2019 | 3.510 | 3.680 | 3.510 | 3.660 | 2,357,200 | +0.13(+3.68%) |
Oct 03, 2019 | 3.510 | 3.610 | 3.420 | 3.530 | 6,028,680 | -0.04(-1.12%) |
Oct 02, 2019 | 3.570 | 3.670 | 3.550 | 3.570 | 3,435,250 | +0.07(+2.00%) |
Oct 01, 2019 | 3.370 | 3.595 | 3.370 | 3.500 | 6,024,268 | +0.09(+2.64%) |
Sep 30, 2019 | 3.530 | 3.590 | 3.390 | 3.410 | 6,974,091 | -0.24(-6.58%) |
Sep 27, 2019 | 3.640 | 3.740 | 3.600 | 3.650 | 4,691,800 | -0.08(-2.14%) |
Sep 26, 2019 | 3.900 | 3.930 | 3.720 | 3.730 | 3,372,685 | -0.13(-3.37%) |
Sep 25, 2019 | 4.060 | 4.060 | 3.820 | 3.860 | 5,198,964 | -0.21(-5.16%) |
Sep 24, 2019 | 3.880 | 4.080 | 3.840 | 4.070 | 7,571,811 | +0.11(+2.78%) |
Sep 23, 2019 | 3.800 | 3.980 | 3.770 | 3.960 | 8,626,948 | +0.20(+5.32%) |
Sep 20, 2019 | 3.620 | 3.790 | 3.590 | 3.760 | 7,578,500 | +0.17(+4.74%) |
Sep 19, 2019 | 3.570 | 3.620 | 3.480 | 3.590 | 5,458,911 | +0.15(+4.36%) |
Sep 18, 2019 | 3.490 | 3.500 | 3.330 | 3.440 | 6,569,377 | -0.04(-1.15%) |
Sep 17, 2019 | 3.370 | 3.500 | 3.360 | 3.480 | 4,839,313 | +0.11(+3.26%) |
Sep 16, 2019 | 3.340 | 3.390 | 3.240 | 3.370 | 7,007,014 | +0.12(+3.69%) |
Sep 13, 2019 | 3.330 | 3.420 | 3.250 | 3.250 | 5,777,900 | -0.08(-2.40%) |
Sep 12, 2019 | 3.500 | 3.570 | 3.330 | 3.330 | 6,832,241 | -0.08(-2.35%) |
Sep 11, 2019 | 3.440 | 3.530 | 3.400 | 3.410 | 4,307,293 | +0.01(+0.29%) |
Sep 10, 2019 | 3.380 | 3.550 | 3.370 | 3.400 | 5,737,639 | -0.01(-0.29%) |
Sep 09, 2019 | 3.540 | 3.595 | 3.400 | 3.410 | 5,367,491 | -0.12(-3.40%) |
Sep 06, 2019 | 3.690 | 3.770 | 3.530 | 3.530 | 4,455,600 | -0.16(-4.34%) |
Sep 05, 2019 | 3.800 | 3.840 | 3.640 | 3.690 | 6,588,306 | -0.23(-5.87%) |
Sep 04, 2019 | 3.820 | 3.920 | 3.760 | 3.920 | 2,518,426 | +0.11(+2.89%) |
Sep 03, 2019 | 3.800 | 3.960 | 3.770 | 3.810 | 5,292,892 | +0.09(+2.42%) |
Aug 30, 2019 | 3.770 | 3.830 | 3.680 | 3.720 | 4,666,300 | -0.08(-2.11%) |
Aug 29, 2019 | 3.910 | 3.930 | 3.720 | 3.800 | 4,322,187 | -0.13(-3.31%) |
Aug 28, 2019 | 3.950 | 3.990 | 3.830 | 3.930 | 3,562,793 | +0.01(+0.26%) |
Aug 27, 2019 | 3.650 | 3.950 | 3.650 | 3.920 | 7,573,301 | +0.28(+7.69%) |
Aug 26, 2019 | 3.680 | 3.765 | 3.570 | 3.640 | 6,289,583 | -0.02(-0.55%) |
Aug 23, 2019 | 3.380 | 3.660 | 3.370 | 3.660 | 6,676,800 | +0.31(+9.25%) |
Aug 22, 2019 | 3.410 | 3.485 | 3.330 | 3.350 | 2,092,769 | -0.08(-2.33%) |
Aug 21, 2019 | 3.440 | 3.540 | 3.410 | 3.430 | 3,077,216 | -0.07(-2.00%) |
Aug 20, 2019 | 3.340 | 3.530 | 3.295 | 3.500 | 4,339,159 | +0.22(+6.71%) |
Aug 19, 2019 | 3.220 | 3.340 | 3.185 | 3.280 | 3,787,133 | -0.03(-0.91%) |
Aug 16, 2019 | 3.370 | 3.410 | 3.280 | 3.310 | 5,707,300 | -0.09(-2.65%) |
Aug 15, 2019 | 3.320 | 3.440 | 3.300 | 3.400 | 4,199,136 | +0.07(+2.10%) |
Aug 14, 2019 | 3.390 | 3.432 | 3.280 | 3.330 | 8,758,534 | +0.00(+0.00%) |
Aug 13, 2019 | 3.470 | 3.500 | 3.175 | 3.330 | 10,635,579 | -0.06(-1.77%) |
Aug 12, 2019 | 3.390 | 3.530 | 3.370 | 3.390 | 5,562,009 | -0.08(-2.31%) |
Aug 09, 2019 | 3.460 | 3.600 | 3.430 | 3.470 | 5,149,400 | +0.00(+0.00%) |
Aug 08, 2019 | 3.590 | 3.610 | 3.310 | 3.470 | 15,049,428 | -0.55(-13.68%) |
Aug 07, 2019 | 4.050 | 4.160 | 3.980 | 4.020 | 8,644,785 | +0.12(+3.08%) |
Aug 06, 2019 | 3.880 | 4.000 | 3.860 | 3.900 | 6,814,712 | -0.03(-0.76%) |
Aug 05, 2019 | 3.870 | 4.040 | 3.820 | 3.930 | 9,187,744 | +0.20(+5.36%) |
Aug 02, 2019 | 3.820 | 3.830 | 3.695 | 3.730 | 7,665,200 | -0.13(-3.37%) |