Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.420 | 3.500 | 3.060 | 3.100 | 439,186 | -0.28(-8.28%) |
Oct 30, 2019 | 3.358 | 3.481 | 3.350 | 3.380 | 17,315 | -0.01(-0.29%) |
Oct 29, 2019 | 3.410 | 3.502 | 3.360 | 3.390 | 18,434 | -0.03(-0.88%) |
Oct 28, 2019 | 3.400 | 3.519 | 3.350 | 3.420 | 20,830 | +0.01(+0.29%) |
Oct 25, 2019 | 3.400 | 3.413 | 3.360 | 3.410 | 41,400 | +0.04(+1.19%) |
Oct 24, 2019 | 3.400 | 3.430 | 3.324 | 3.370 | 28,348 | -0.02(-0.59%) |
Oct 23, 2019 | 3.480 | 3.620 | 3.390 | 3.390 | 31,326 | -0.21(-5.83%) |
Oct 22, 2019 | 3.530 | 3.629 | 3.530 | 3.600 | 25,510 | +0.05(+1.41%) |
Oct 21, 2019 | 3.560 | 3.600 | 3.550 | 3.550 | 17,468 | +0.00(+0.00%) |
Oct 18, 2019 | 3.510 | 3.580 | 3.510 | 3.550 | 9,100 | +0.01(+0.28%) |
Oct 17, 2019 | 3.620 | 3.678 | 3.530 | 3.540 | 27,558 | -0.11(-3.01%) |
Oct 16, 2019 | 3.710 | 3.880 | 3.650 | 3.650 | 42,739 | -0.14(-3.70%) |
Oct 15, 2019 | 3.729 | 3.800 | 3.650 | 3.790 | 44,265 | +0.09(+2.44%) |
Oct 14, 2019 | 3.600 | 3.720 | 3.580 | 3.700 | 23,491 | +0.06(+1.65%) |
Oct 11, 2019 | 3.660 | 3.690 | 3.620 | 3.640 | 7,600 | +0.01(+0.28%) |
Oct 10, 2019 | 3.540 | 3.660 | 3.532 | 3.630 | 23,447 | +0.07(+1.97%) |
Oct 09, 2019 | 3.700 | 3.712 | 3.500 | 3.560 | 22,522 | -0.11(-3.00%) |
Oct 08, 2019 | 3.586 | 3.715 | 3.586 | 3.670 | 34,488 | +0.06(+1.66%) |
Oct 07, 2019 | 3.472 | 3.640 | 3.472 | 3.610 | 27,268 | +0.13(+3.74%) |
Oct 04, 2019 | 3.340 | 3.496 | 3.340 | 3.480 | 32,600 | +0.11(+3.26%) |
Oct 03, 2019 | 3.370 | 3.401 | 3.350 | 3.370 | 146,591 | +0.02(+0.60%) |
Oct 02, 2019 | 3.390 | 3.390 | 3.345 | 3.350 | 23,738 | -0.07(-2.05%) |
Oct 01, 2019 | 3.281 | 3.420 | 3.281 | 3.420 | 52,764 | +0.07(+2.09%) |
Sep 30, 2019 | 3.320 | 3.380 | 3.320 | 3.350 | 20,947 | +0.01(+0.30%) |
Sep 27, 2019 | 3.340 | 3.400 | 3.325 | 3.340 | 12,700 | -0.03(-0.89%) |
Sep 26, 2019 | 3.350 | 3.400 | 3.310 | 3.370 | 45,438 | +0.00(+0.00%) |
Sep 25, 2019 | 3.397 | 3.415 | 3.370 | 3.370 | 12,770 | -0.04(-1.17%) |
Sep 24, 2019 | 3.390 | 3.410 | 3.390 | 3.410 | 67,128 | +0.03(+0.89%) |
Sep 23, 2019 | 3.400 | 3.420 | 3.360 | 3.380 | 36,695 | -0.04(-1.17%) |
Sep 20, 2019 | 3.340 | 3.420 | 3.340 | 3.420 | 46,700 | +0.08(+2.40%) |
Sep 19, 2019 | 3.330 | 3.395 | 3.330 | 3.340 | 26,898 | -0.01(-0.30%) |
Sep 18, 2019 | 3.340 | 3.374 | 3.320 | 3.350 | 29,336 | +0.01(+0.30%) |
Sep 17, 2019 | 3.430 | 3.430 | 3.320 | 3.340 | 35,973 | -0.13(-3.75%) |
Sep 16, 2019 | 3.330 | 3.490 | 3.290 | 3.470 | 125,477 | +0.17(+5.15%) |
Sep 13, 2019 | 3.390 | 3.433 | 3.275 | 3.300 | 31,700 | -0.10(-2.94%) |
Sep 12, 2019 | 3.400 | 3.430 | 3.250 | 3.400 | 132,822 | -0.03(-0.87%) |
Sep 11, 2019 | 3.510 | 3.625 | 3.400 | 3.430 | 141,130 | -0.36(-9.50%) |
Sep 10, 2019 | 3.740 | 3.990 | 3.650 | 3.790 | 264,091 | +0.12(+3.27%) |
Sep 09, 2019 | 3.590 | 3.700 | 3.560 | 3.670 | 83,955 | +0.10(+2.80%) |
Sep 06, 2019 | 3.640 | 3.690 | 3.520 | 3.570 | 29,300 | -0.08(-2.19%) |
Sep 05, 2019 | 3.740 | 3.760 | 3.430 | 3.650 | 157,537 | -0.04(-1.08%) |
Sep 04, 2019 | 3.390 | 3.740 | 3.390 | 3.690 | 129,140 | +0.33(+9.82%) |
Sep 03, 2019 | 3.330 | 3.390 | 3.300 | 3.360 | 25,896 | +0.08(+2.44%) |
Aug 30, 2019 | 3.330 | 3.350 | 3.280 | 3.280 | 50,200 | -0.02(-0.61%) |
Aug 29, 2019 | 3.330 | 3.389 | 3.300 | 3.300 | 10,161 | -0.02(-0.60%) |
Aug 28, 2019 | 3.317 | 3.355 | 3.281 | 3.320 | 49,333 | +0.00(+0.00%) |
Aug 27, 2019 | 3.300 | 3.370 | 3.290 | 3.320 | 25,673 | +0.02(+0.61%) |
Aug 26, 2019 | 3.440 | 3.440 | 3.300 | 3.300 | 84,242 | -0.10(-2.94%) |
Aug 23, 2019 | 3.420 | 3.486 | 3.396 | 3.400 | 19,900 | -0.05(-1.45%) |
Aug 22, 2019 | 3.400 | 3.450 | 3.380 | 3.450 | 9,474 | +0.05(+1.47%) |
Aug 21, 2019 | 3.400 | 3.430 | 3.370 | 3.400 | 21,659 | +0.01(+0.29%) |
Aug 20, 2019 | 3.430 | 3.430 | 3.390 | 3.390 | 138,867 | -0.06(-1.74%) |
Aug 19, 2019 | 3.450 | 3.450 | 3.395 | 3.450 | 30,256 | +0.03(+0.88%) |
Aug 16, 2019 | 3.450 | 3.460 | 3.380 | 3.420 | 41,700 | -0.03(-0.87%) |
Aug 15, 2019 | 3.480 | 3.483 | 3.407 | 3.450 | 128,449 | +0.01(+0.29%) |
Aug 14, 2019 | 3.460 | 3.526 | 3.440 | 3.440 | 38,070 | -0.12(-3.37%) |
Aug 13, 2019 | 3.543 | 3.588 | 3.540 | 3.560 | 19,645 | -0.03(-0.84%) |
Aug 12, 2019 | 3.600 | 3.600 | 3.530 | 3.590 | 18,472 | -0.02(-0.55%) |
Aug 09, 2019 | 3.540 | 3.680 | 3.510 | 3.610 | 41,100 | +0.09(+2.56%) |
Aug 08, 2019 | 3.460 | 3.550 | 3.441 | 3.520 | 27,878 | +0.07(+2.03%) |
Aug 07, 2019 | 3.410 | 3.450 | 3.400 | 3.450 | 10,099 | +0.03(+0.88%) |
Aug 06, 2019 | 3.470 | 3.470 | 3.400 | 3.420 | 19,352 | -0.02(-0.58%) |
Aug 05, 2019 | 3.440 | 3.480 | 3.400 | 3.440 | 26,000 | -0.04(-1.15%) |
Aug 02, 2019 | 3.410 | 3.480 | 3.400 | 3.480 | 29,800 | +0.03(+0.87%) |