Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.670 | 3.670 | 3.550 | 3.550 | 3,300 | +0.01(+0.28%) |
Aug 29, 2019 | 3.650 | 3.670 | 3.540 | 3.540 | 1,355 | +0.02(+0.57%) |
Aug 28, 2019 | 3.420 | 3.550 | 3.400 | 3.520 | 9,053 | -0.02(-0.56%) |
Aug 27, 2019 | 3.478 | 3.640 | 3.478 | 3.540 | 19,056 | -0.05(-1.39%) |
Aug 26, 2019 | 3.699 | 3.699 | 3.540 | 3.590 | 4,232 | -0.05(-1.37%) |
Aug 23, 2019 | 3.590 | 3.640 | 3.580 | 3.640 | 3,800 | -0.04(-1.09%) |
Aug 22, 2019 | 3.469 | 3.700 | 3.469 | 3.680 | 9,893 | +0.06(+1.66%) |
Aug 21, 2019 | 3.570 | 3.620 | 3.511 | 3.620 | 34,770 | +0.05(+1.40%) |
Aug 20, 2019 | 3.560 | 3.620 | 3.510 | 3.570 | 5,962 | -0.02(-0.56%) |
Aug 19, 2019 | 3.640 | 3.640 | 3.521 | 3.590 | 7,777 | +0.03(+0.84%) |
Aug 16, 2019 | 3.530 | 3.612 | 3.530 | 3.560 | 39,300 | -0.04(-1.11%) |
Aug 15, 2019 | 3.570 | 3.620 | 3.540 | 3.600 | 13,537 | +0.01(+0.38%) |
Aug 14, 2019 | 3.592 | 3.650 | 3.510 | 3.587 | 7,118 | -0.01(-0.24%) |
Aug 13, 2019 | 3.588 | 3.600 | 3.550 | 3.595 | 29,444 | -0.00(-0.14%) |
Aug 12, 2019 | 3.590 | 3.630 | 3.530 | 3.600 | 6,707 | +0.05(+1.41%) |
Aug 09, 2019 | 3.620 | 3.642 | 3.517 | 3.550 | 1,800 | +0.02(+0.57%) |
Aug 08, 2019 | 3.680 | 3.690 | 3.530 | 3.530 | 6,858 | -0.08(-2.26%) |
Aug 07, 2019 | 3.630 | 3.660 | 3.612 | 3.612 | 2,543 | +0.03(+0.88%) |
Aug 06, 2019 | 3.650 | 3.650 | 3.580 | 3.580 | 3,319 | -0.04(-1.10%) |
Aug 05, 2019 | 3.580 | 3.630 | 3.580 | 3.620 | 7,345 | -0.03(-0.82%) |
Aug 02, 2019 | 3.650 | 3.670 | 3.600 | 3.650 | 7,200 | +0.00(+0.00%) |
Aug 01, 2019 | 3.680 | 3.700 | 3.650 | 3.650 | 13,403 | +0.00(+0.00%) |
Jul 31, 2019 | 3.700 | 3.700 | 3.630 | 3.650 | 24,048 | -0.04(-1.08%) |
Jul 30, 2019 | 3.690 | 3.700 | 3.650 | 3.690 | 11,828 | +0.04(+1.10%) |
Jul 29, 2019 | 3.670 | 3.690 | 3.610 | 3.650 | 20,175 | -0.01(-0.27%) |
Jul 26, 2019 | 3.560 | 3.690 | 3.560 | 3.660 | 13,900 | +0.05(+1.39%) |
Jul 25, 2019 | 3.660 | 3.680 | 3.600 | 3.610 | 4,100 | +0.01(+0.28%) |
Jul 24, 2019 | 3.581 | 3.660 | 3.581 | 3.600 | 2,925 | -0.02(-0.55%) |
Jul 23, 2019 | 3.620 | 3.620 | 3.620 | 3.620 | 368 | -0.03(-0.82%) |
Jul 22, 2019 | 3.620 | 3.660 | 3.590 | 3.650 | 5,940 | +0.03(+0.83%) |
Jul 19, 2019 | 3.620 | 3.620 | 3.600 | 3.620 | 1,000 | +0.01(+0.28%) |
Jul 18, 2019 | 3.630 | 3.630 | 3.610 | 3.610 | 1,367 | +0.01(+0.28%) |
Jul 17, 2019 | 3.620 | 3.620 | 3.520 | 3.600 | 13,015 | +0.00(+0.00%) |
Jul 16, 2019 | 3.630 | 3.630 | 3.520 | 3.600 | 25,530 | -0.03(-0.83%) |
Jul 15, 2019 | 3.650 | 3.650 | 3.616 | 3.630 | 1,276 | +0.03(+0.83%) |
Jul 12, 2019 | 3.610 | 3.650 | 3.600 | 3.600 | 23,000 | -0.03(-0.83%) |
Jul 11, 2019 | 3.620 | 3.630 | 3.600 | 3.630 | 4,015 | +0.03(+0.83%) |
Jul 10, 2019 | 3.682 | 3.682 | 3.600 | 3.600 | 8,336 | -0.05(-1.37%) |
Jul 09, 2019 | 3.760 | 3.800 | 3.640 | 3.650 | 8,429 | -0.16(-4.20%) |
Jul 08, 2019 | 3.765 | 3.810 | 3.765 | 3.810 | 3,124 | +0.00(+0.00%) |
Jul 05, 2019 | 3.620 | 3.810 | 3.620 | 3.810 | 4,800 | +0.15(+4.10%) |
Jul 03, 2019 | 3.690 | 3.690 | 3.640 | 3.660 | 1,600 | +0.00(+0.00%) |
Jul 02, 2019 | 3.780 | 3.780 | 3.660 | 3.660 | 5,358 | -0.09(-2.40%) |
Jul 01, 2019 | 3.820 | 3.820 | 3.730 | 3.750 | 8,464 | -0.05(-1.32%) |
Jun 28, 2019 | 3.690 | 3.800 | 3.680 | 3.800 | 31,400 | +0.10(+2.70%) |
Jun 27, 2019 | 3.660 | 3.700 | 3.650 | 3.700 | 50,289 | +0.01(+0.27%) |
Jun 26, 2019 | 3.640 | 3.690 | 3.570 | 3.690 | 12,013 | +0.04(+1.10%) |
Jun 25, 2019 | 3.590 | 3.690 | 3.570 | 3.650 | 17,515 | +0.01(+0.27%) |
Jun 24, 2019 | 3.570 | 3.640 | 3.550 | 3.640 | 6,901 | +0.05(+1.39%) |
Jun 21, 2019 | 3.570 | 3.590 | 3.421 | 3.590 | 33,000 | +0.02(+0.56%) |
Jun 20, 2019 | 3.560 | 3.590 | 3.550 | 3.570 | 9,373 | +0.02(+0.56%) |
Jun 19, 2019 | 3.560 | 3.590 | 3.550 | 3.550 | 4,132 | -0.03(-0.84%) |
Jun 18, 2019 | 3.560 | 3.580 | 3.510 | 3.580 | 62,576 | +0.03(+0.85%) |
Jun 17, 2019 | 3.422 | 3.580 | 3.422 | 3.550 | 35,695 | -0.03(-0.84%) |
Jun 14, 2019 | 3.560 | 3.590 | 3.480 | 3.580 | 24,000 | +0.03(+0.85%) |
Jun 13, 2019 | 3.500 | 3.560 | 3.460 | 3.550 | 21,962 | +0.04(+1.14%) |
Jun 12, 2019 | 3.470 | 3.520 | 3.465 | 3.510 | 11,168 | -0.02(-0.57%) |
Jun 11, 2019 | 3.480 | 3.540 | 3.480 | 3.530 | 15,138 | +0.01(+0.28%) |
Jun 10, 2019 | 3.480 | 3.520 | 3.327 | 3.520 | 21,963 | +0.00(+0.00%) |
Jun 07, 2019 | 3.490 | 3.520 | 3.490 | 3.520 | 13,200 | +0.02(+0.57%) |
Jun 06, 2019 | 3.470 | 3.540 | 3.460 | 3.500 | 28,671 | +0.01(+0.29%) |
Jun 05, 2019 | 3.500 | 3.550 | 3.460 | 3.490 | 40,376 | +0.01(+0.29%) |
Jun 04, 2019 | 3.450 | 3.500 | 3.450 | 3.480 | 19,589 | +0.04(+1.16%) |