Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.270 | 3.330 | 3.250 | 3.310 | 64,512 | +0.02(+0.61%) |
Oct 30, 2019 | 3.300 | 3.300 | 3.250 | 3.290 | 39,365 | -0.03(-0.90%) |
Oct 29, 2019 | 3.250 | 3.320 | 3.180 | 3.320 | 67,263 | +0.04(+1.22%) |
Oct 28, 2019 | 3.090 | 3.290 | 3.090 | 3.280 | 69,118 | +0.18(+5.81%) |
Oct 25, 2019 | 3.050 | 3.150 | 3.050 | 3.100 | 89,700 | +0.03(+0.98%) |
Oct 24, 2019 | 3.150 | 3.150 | 3.070 | 3.070 | 117,486 | -0.05(-1.60%) |
Oct 23, 2019 | 3.180 | 3.180 | 3.110 | 3.120 | 49,602 | -0.05(-1.58%) |
Oct 22, 2019 | 3.240 | 3.280 | 3.170 | 3.170 | 20,684 | -0.08(-2.46%) |
Oct 21, 2019 | 3.220 | 3.270 | 3.140 | 3.250 | 57,965 | +0.07(+2.20%) |
Oct 18, 2019 | 3.150 | 3.220 | 3.100 | 3.180 | 37,100 | +0.00(+0.00%) |
Oct 17, 2019 | 3.100 | 3.210 | 3.100 | 3.180 | 37,546 | +0.08(+2.58%) |
Oct 16, 2019 | 3.100 | 3.240 | 3.100 | 3.100 | 67,592 | -0.01(-0.32%) |
Oct 15, 2019 | 3.080 | 3.160 | 3.070 | 3.110 | 112,190 | +0.01(+0.32%) |
Oct 14, 2019 | 3.140 | 3.170 | 3.070 | 3.100 | 89,741 | -0.06(-1.90%) |
Oct 11, 2019 | 3.180 | 3.260 | 3.140 | 3.160 | 51,300 | +0.02(+0.64%) |
Oct 10, 2019 | 3.040 | 3.170 | 3.010 | 3.140 | 104,039 | +0.11(+3.63%) |
Oct 09, 2019 | 3.200 | 3.220 | 3.010 | 3.030 | 141,741 | -0.14(-4.42%) |
Oct 08, 2019 | 3.170 | 3.220 | 3.150 | 3.170 | 45,328 | -0.04(-1.25%) |
Oct 07, 2019 | 3.210 | 3.281 | 3.190 | 3.210 | 48,862 | +0.00(+0.00%) |
Oct 04, 2019 | 3.170 | 3.230 | 3.140 | 3.210 | 40,200 | +0.06(+1.90%) |
Oct 03, 2019 | 3.050 | 3.170 | 3.050 | 3.150 | 95,364 | +0.06(+1.94%) |
Oct 02, 2019 | 3.100 | 3.155 | 3.030 | 3.090 | 194,025 | -0.01(-0.32%) |
Oct 01, 2019 | 3.140 | 3.200 | 3.050 | 3.100 | 125,340 | -0.04(-1.27%) |
Sep 30, 2019 | 3.220 | 3.263 | 3.110 | 3.140 | 81,554 | -0.07(-2.18%) |
Sep 27, 2019 | 3.250 | 3.310 | 3.184 | 3.210 | 87,100 | -0.05(-1.53%) |
Sep 26, 2019 | 3.320 | 3.400 | 3.250 | 3.260 | 79,185 | -0.09(-2.69%) |
Sep 25, 2019 | 3.280 | 3.390 | 3.262 | 3.350 | 93,518 | +0.08(+2.45%) |
Sep 24, 2019 | 3.310 | 3.340 | 3.250 | 3.270 | 179,348 | -0.04(-1.21%) |
Sep 23, 2019 | 3.270 | 3.340 | 3.260 | 3.310 | 46,872 | +0.02(+0.61%) |
Sep 20, 2019 | 3.250 | 3.310 | 3.250 | 3.290 | 212,200 | +0.03(+0.92%) |
Sep 19, 2019 | 3.280 | 3.320 | 3.230 | 3.260 | 71,478 | +0.01(+0.31%) |
Sep 18, 2019 | 3.320 | 3.320 | 3.230 | 3.250 | 125,467 | -0.06(-1.81%) |
Sep 17, 2019 | 3.380 | 3.390 | 3.280 | 3.310 | 65,017 | -0.09(-2.65%) |
Sep 16, 2019 | 3.410 | 3.450 | 3.390 | 3.400 | 85,806 | -0.03(-0.87%) |
Sep 13, 2019 | 3.570 | 3.570 | 3.390 | 3.430 | 138,900 | -0.12(-3.38%) |
Sep 12, 2019 | 3.590 | 3.630 | 3.470 | 3.550 | 105,517 | -0.03(-0.84%) |
Sep 11, 2019 | 3.370 | 3.620 | 3.340 | 3.580 | 103,907 | +0.21(+6.23%) |
Sep 10, 2019 | 3.280 | 3.410 | 3.180 | 3.370 | 141,355 | +0.08(+2.43%) |
Sep 09, 2019 | 3.330 | 3.330 | 3.230 | 3.290 | 132,077 | -0.04(-1.20%) |
Sep 06, 2019 | 3.440 | 3.450 | 3.320 | 3.330 | 53,100 | -0.08(-2.35%) |
Sep 05, 2019 | 3.340 | 3.440 | 3.280 | 3.410 | 121,984 | +0.10(+3.02%) |
Sep 04, 2019 | 3.350 | 3.410 | 3.220 | 3.310 | 70,822 | -0.02(-0.60%) |
Sep 03, 2019 | 3.360 | 3.460 | 3.330 | 3.330 | 44,643 | -0.07(-2.06%) |
Aug 30, 2019 | 3.580 | 3.620 | 3.390 | 3.400 | 73,900 | -0.17(-4.76%) |
Aug 29, 2019 | 3.410 | 3.620 | 3.330 | 3.570 | 121,105 | +0.20(+5.93%) |
Aug 28, 2019 | 3.230 | 3.420 | 3.230 | 3.370 | 118,080 | +0.11(+3.37%) |
Aug 27, 2019 | 3.410 | 3.420 | 3.210 | 3.260 | 88,721 | -0.13(-3.83%) |
Aug 26, 2019 | 3.330 | 3.390 | 3.305 | 3.390 | 58,538 | +0.09(+2.73%) |
Aug 23, 2019 | 3.480 | 3.570 | 3.300 | 3.300 | 172,200 | -0.20(-5.71%) |
Aug 22, 2019 | 3.460 | 3.560 | 3.370 | 3.500 | 89,880 | +0.05(+1.45%) |
Aug 21, 2019 | 3.470 | 3.510 | 3.340 | 3.450 | 83,780 | +0.01(+0.29%) |
Aug 20, 2019 | 3.480 | 3.530 | 3.380 | 3.440 | 69,497 | -0.03(-0.86%) |
Aug 19, 2019 | 3.490 | 3.540 | 3.430 | 3.470 | 123,032 | +0.02(+0.58%) |
Aug 16, 2019 | 3.520 | 3.602 | 3.450 | 3.450 | 96,600 | -0.05(-1.43%) |
Aug 15, 2019 | 3.500 | 3.570 | 3.490 | 3.500 | 150,663 | -0.03(-0.85%) |
Aug 14, 2019 | 3.420 | 3.583 | 3.410 | 3.530 | 276,925 | +0.07(+2.02%) |
Aug 13, 2019 | 3.190 | 3.480 | 3.170 | 3.460 | 418,305 | +0.23(+7.12%) |
Aug 12, 2019 | 3.340 | 3.360 | 3.220 | 3.230 | 130,849 | -0.10(-3.00%) |
Aug 09, 2019 | 3.580 | 3.580 | 3.240 | 3.330 | 535,500 | -0.29(-8.01%) |
Aug 08, 2019 | 4.090 | 4.340 | 3.590 | 3.620 | 464,771 | -0.35(-8.82%) |
Aug 07, 2019 | 3.990 | 4.050 | 3.900 | 3.970 | 97,567 | -0.03(-0.75%) |
Aug 06, 2019 | 4.010 | 4.140 | 3.900 | 4.000 | 80,040 | +0.03(+0.76%) |
Aug 05, 2019 | 4.140 | 4.360 | 3.940 | 3.970 | 161,851 | -0.23(-5.48%) |
Aug 02, 2019 | 4.170 | 4.240 | 4.090 | 4.200 | 92,800 | +0.00(+0.00%) |