Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.273 | 3.309 | 3.154 | 3.236 | 255,568 | -0.05(-1.57%) |
Oct 30, 2019 | 3.376 | 3.383 | 3.162 | 3.287 | 407,972 | -0.08(-2.41%) |
Oct 29, 2019 | 3.391 | 3.472 | 3.361 | 3.369 | 212,625 | -0.07(-2.15%) |
Oct 28, 2019 | 3.465 | 3.555 | 3.398 | 3.442 | 248,733 | +0.01(+0.43%) |
Oct 25, 2019 | 3.339 | 3.435 | 3.317 | 3.428 | 175,302 | +0.07(+1.98%) |
Oct 24, 2019 | 3.435 | 3.472 | 3.324 | 3.361 | 239,748 | -0.06(-1.73%) |
Oct 23, 2019 | 3.369 | 3.472 | 3.265 | 3.420 | 299,715 | +0.05(+1.54%) |
Oct 22, 2019 | 3.273 | 3.442 | 3.199 | 3.369 | 413,907 | +0.16(+5.07%) |
Oct 21, 2019 | 3.147 | 3.243 | 3.095 | 3.206 | 283,407 | +0.05(+1.64%) |
Oct 18, 2019 | 3.273 | 3.354 | 3.140 | 3.154 | 265,594 | -0.13(-4.04%) |
Oct 17, 2019 | 3.332 | 3.354 | 3.221 | 3.287 | 283,924 | -0.04(-1.11%) |
Oct 16, 2019 | 3.339 | 3.487 | 3.302 | 3.324 | 242,275 | -0.02(-0.66%) |
Oct 15, 2019 | 3.383 | 3.472 | 3.258 | 3.346 | 216,455 | -0.03(-0.88%) |
Oct 14, 2019 | 3.302 | 3.398 | 3.162 | 3.376 | 380,969 | +0.03(+0.88%) |
Oct 11, 2019 | 3.406 | 3.538 | 3.332 | 3.346 | 426,277 | +0.00(+0.00%) |
Oct 10, 2019 | 3.435 | 3.465 | 3.339 | 3.346 | 351,929 | -0.04(-1.31%) |
Oct 09, 2019 | 3.435 | 3.442 | 3.291 | 3.391 | 326,511 | +0.02(+0.66%) |
Oct 08, 2019 | 3.332 | 3.391 | 3.273 | 3.369 | 270,956 | +0.04(+1.11%) |
Oct 07, 2019 | 3.309 | 3.465 | 3.280 | 3.332 | 230,364 | -0.01(-0.22%) |
Oct 04, 2019 | 3.250 | 3.346 | 3.176 | 3.339 | 265,594 | +0.10(+2.96%) |
Oct 03, 2019 | 3.287 | 3.324 | 3.213 | 3.243 | 326,721 | -0.06(-1.79%) |
Oct 02, 2019 | 3.265 | 3.346 | 3.191 | 3.302 | 364,636 | +0.01(+0.22%) |
Oct 01, 2019 | 3.494 | 3.568 | 3.295 | 3.295 | 481,884 | -0.18(-5.11%) |
Sep 30, 2019 | 3.568 | 3.590 | 3.369 | 3.472 | 461,681 | -0.12(-3.29%) |
Sep 27, 2019 | 3.546 | 3.701 | 3.538 | 3.590 | 225,795 | +0.00(+0.00%) |
Sep 26, 2019 | 3.575 | 3.605 | 3.442 | 3.590 | 234,365 | -0.02(-0.61%) |
Sep 25, 2019 | 3.723 | 3.775 | 3.553 | 3.612 | 303,027 | -0.14(-3.74%) |
Sep 24, 2019 | 3.989 | 4.019 | 3.738 | 3.753 | 239,482 | -0.28(-6.96%) |
Sep 23, 2019 | 4.019 | 4.115 | 4.011 | 4.033 | 219,452 | -0.05(-1.27%) |
Sep 20, 2019 | 4.041 | 4.100 | 3.937 | 4.085 | 558,126 | +0.05(+1.28%) |
Sep 19, 2019 | 4.211 | 4.211 | 4.026 | 4.033 | 205,196 | -0.16(-3.70%) |
Sep 18, 2019 | 4.196 | 4.314 | 4.174 | 4.189 | 233,797 | -0.09(-2.07%) |
Sep 17, 2019 | 4.632 | 4.632 | 4.277 | 4.277 | 282,182 | -0.37(-7.95%) |
Sep 16, 2019 | 4.580 | 4.713 | 4.477 | 4.647 | 699,323 | +0.29(+6.61%) |
Sep 13, 2019 | 4.336 | 4.418 | 4.262 | 4.358 | 242,581 | +0.07(+1.55%) |
Sep 12, 2019 | 4.329 | 4.366 | 4.144 | 4.292 | 330,188 | -0.11(-2.52%) |
Sep 11, 2019 | 4.440 | 4.521 | 4.203 | 4.403 | 401,202 | +0.04(+1.02%) |
Sep 10, 2019 | 4.093 | 4.403 | 4.093 | 4.358 | 412,025 | +0.29(+7.08%) |
Sep 09, 2019 | 3.738 | 4.070 | 3.738 | 4.070 | 263,614 | +0.38(+10.20%) |
Sep 06, 2019 | 3.605 | 3.716 | 3.546 | 3.694 | 301,331 | +0.07(+2.04%) |
Sep 05, 2019 | 3.590 | 3.694 | 3.546 | 3.620 | 433,144 | +0.09(+2.51%) |
Sep 04, 2019 | 3.487 | 3.598 | 3.435 | 3.531 | 239,666 | +0.10(+2.80%) |
Sep 03, 2019 | 3.391 | 3.476 | 3.180 | 3.435 | 453,970 | -0.02(-0.64%) |
Aug 30, 2019 | 3.398 | 3.479 | 3.317 | 3.457 | 296,458 | +0.06(+1.74%) |
Aug 29, 2019 | 3.309 | 3.428 | 3.302 | 3.398 | 193,101 | +0.13(+4.07%) |
Aug 28, 2019 | 3.243 | 3.391 | 3.199 | 3.265 | 263,638 | +0.05(+1.61%) |
Aug 27, 2019 | 3.250 | 3.309 | 3.154 | 3.213 | 485,701 | +0.01(+0.23%) |
Aug 26, 2019 | 3.287 | 3.324 | 3.162 | 3.206 | 387,403 | -0.06(-1.81%) |
Aug 23, 2019 | 3.487 | 3.487 | 3.236 | 3.265 | 310,536 | -0.25(-7.14%) |
Aug 22, 2019 | 3.649 | 3.671 | 3.509 | 3.516 | 207,477 | -0.10(-2.86%) |
Aug 21, 2019 | 3.635 | 3.694 | 3.546 | 3.620 | 180,028 | +0.01(+0.41%) |
Aug 20, 2019 | 3.671 | 3.679 | 3.575 | 3.605 | 260,724 | -0.08(-2.20%) |
Aug 19, 2019 | 3.590 | 3.745 | 3.590 | 3.686 | 330,676 | +0.10(+2.67%) |
Aug 16, 2019 | 3.406 | 3.598 | 3.265 | 3.590 | 383,771 | +0.19(+5.65%) |
Aug 15, 2019 | 3.472 | 3.509 | 3.376 | 3.398 | 408,614 | -0.11(-3.16%) |
Aug 14, 2019 | 3.834 | 3.856 | 3.472 | 3.509 | 520,753 | -0.38(-9.70%) |
Aug 13, 2019 | 3.996 | 4.115 | 3.856 | 3.886 | 651,496 | -0.12(-2.95%) |
Aug 12, 2019 | 4.033 | 4.078 | 3.908 | 4.004 | 300,699 | -0.04(-1.09%) |
Aug 09, 2019 | 4.285 | 4.285 | 4.019 | 4.048 | 418,696 | -0.13(-3.18%) |
Aug 08, 2019 | 4.772 | 4.780 | 4.141 | 4.181 | 441,239 | -0.18(-4.23%) |
Aug 07, 2019 | 4.277 | 4.440 | 4.218 | 4.366 | 362,886 | -0.04(-1.01%) |
Aug 06, 2019 | 4.565 | 4.647 | 4.385 | 4.410 | 285,585 | -0.12(-2.61%) |
Aug 05, 2019 | 4.632 | 4.698 | 4.521 | 4.528 | 315,607 | -0.21(-4.52%) |
Aug 02, 2019 | 4.831 | 4.920 | 4.698 | 4.743 | 245,017 | -0.10(-1.98%) |