Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.220 | 3.240 | 3.140 | 3.160 | 78,231 | -0.08(-2.47%) |
Oct 30, 2019 | 3.260 | 3.310 | 3.210 | 3.240 | 31,145 | -0.02(-0.61%) |
Oct 29, 2019 | 3.220 | 3.285 | 3.220 | 3.260 | 58,370 | +0.02(+0.62%) |
Oct 28, 2019 | 3.270 | 3.270 | 3.210 | 3.240 | 76,159 | -0.01(-0.31%) |
Oct 25, 2019 | 3.230 | 3.370 | 3.230 | 3.250 | 41,300 | +0.05(+1.56%) |
Oct 24, 2019 | 3.210 | 3.270 | 3.195 | 3.200 | 58,258 | +0.00(+0.00%) |
Oct 23, 2019 | 3.230 | 3.250 | 3.180 | 3.200 | 30,804 | -0.03(-0.93%) |
Oct 22, 2019 | 3.210 | 3.230 | 3.180 | 3.230 | 49,356 | +0.02(+0.62%) |
Oct 21, 2019 | 3.270 | 3.270 | 3.190 | 3.210 | 62,579 | -0.02(-0.62%) |
Oct 18, 2019 | 3.220 | 3.280 | 3.210 | 3.230 | 80,700 | -0.01(-0.31%) |
Oct 17, 2019 | 3.260 | 3.310 | 3.200 | 3.240 | 97,389 | -0.02(-0.61%) |
Oct 16, 2019 | 3.170 | 3.590 | 3.170 | 3.260 | 106,772 | -0.11(-3.26%) |
Oct 15, 2019 | 3.360 | 3.390 | 3.170 | 3.370 | 128,531 | +0.05(+1.51%) |
Oct 14, 2019 | 3.600 | 3.630 | 3.250 | 3.320 | 148,564 | -0.34(-9.29%) |
Oct 11, 2019 | 3.530 | 3.730 | 3.490 | 3.660 | 70,100 | +0.18(+5.17%) |
Oct 10, 2019 | 3.520 | 3.530 | 3.380 | 3.480 | 80,816 | -0.02(-0.57%) |
Oct 09, 2019 | 3.670 | 3.670 | 3.440 | 3.500 | 54,434 | -0.14(-3.85%) |
Oct 08, 2019 | 3.630 | 3.760 | 3.560 | 3.640 | 74,736 | -0.04(-1.09%) |
Oct 07, 2019 | 3.520 | 3.690 | 3.480 | 3.680 | 96,945 | +0.16(+4.55%) |
Oct 04, 2019 | 3.460 | 3.550 | 3.415 | 3.520 | 46,800 | +0.06(+1.73%) |
Oct 03, 2019 | 3.470 | 3.490 | 3.200 | 3.460 | 162,192 | -0.06(-1.70%) |
Oct 02, 2019 | 3.470 | 3.560 | 3.410 | 3.520 | 74,800 | +0.03(+0.86%) |
Oct 01, 2019 | 3.640 | 3.760 | 3.460 | 3.490 | 102,011 | -0.11(-3.06%) |
Sep 30, 2019 | 3.670 | 3.790 | 3.590 | 3.600 | 101,752 | -0.08(-2.17%) |
Sep 27, 2019 | 3.600 | 3.790 | 3.570 | 3.680 | 87,900 | +0.11(+3.08%) |
Sep 26, 2019 | 3.650 | 3.650 | 3.480 | 3.570 | 63,337 | -0.09(-2.46%) |
Sep 25, 2019 | 3.600 | 3.720 | 3.510 | 3.660 | 87,082 | +0.06(+1.67%) |
Sep 24, 2019 | 3.520 | 3.670 | 3.430 | 3.600 | 91,242 | +0.11(+3.15%) |
Sep 23, 2019 | 3.490 | 3.540 | 3.370 | 3.490 | 53,480 | -0.02(-0.57%) |
Sep 20, 2019 | 3.570 | 3.630 | 3.320 | 3.510 | 338,800 | -0.06(-1.68%) |
Sep 19, 2019 | 3.540 | 3.650 | 3.505 | 3.570 | 99,210 | +0.04(+1.13%) |
Sep 18, 2019 | 3.590 | 3.610 | 3.460 | 3.530 | 90,387 | -0.05(-1.40%) |
Sep 17, 2019 | 3.630 | 3.720 | 3.520 | 3.580 | 96,457 | -0.06(-1.65%) |
Sep 16, 2019 | 3.630 | 3.700 | 3.560 | 3.640 | 84,767 | -0.03(-0.82%) |
Sep 13, 2019 | 3.570 | 3.800 | 3.475 | 3.670 | 145,700 | +0.10(+2.80%) |
Sep 12, 2019 | 3.610 | 3.610 | 3.415 | 3.570 | 94,868 | -0.01(-0.28%) |
Sep 11, 2019 | 3.410 | 3.640 | 3.350 | 3.580 | 145,770 | +0.17(+4.99%) |
Sep 10, 2019 | 3.390 | 3.460 | 3.320 | 3.410 | 100,998 | +0.00(+0.00%) |
Sep 09, 2019 | 3.400 | 3.450 | 3.300 | 3.410 | 128,037 | +0.01(+0.29%) |
Sep 06, 2019 | 3.360 | 3.440 | 3.260 | 3.400 | 115,600 | +0.07(+2.10%) |
Sep 05, 2019 | 3.310 | 3.390 | 3.220 | 3.330 | 58,911 | +0.08(+2.46%) |
Sep 04, 2019 | 3.280 | 3.410 | 3.230 | 3.250 | 80,341 | -0.02(-0.61%) |
Sep 03, 2019 | 3.250 | 3.300 | 3.190 | 3.270 | 202,300 | +0.02(+0.62%) |
Aug 30, 2019 | 3.190 | 3.250 | 3.120 | 3.250 | 164,700 | +0.08(+2.52%) |
Aug 29, 2019 | 3.180 | 3.260 | 3.150 | 3.170 | 45,930 | +0.05(+1.60%) |
Aug 28, 2019 | 3.030 | 3.160 | 2.960 | 3.120 | 64,128 | +0.08(+2.63%) |
Aug 27, 2019 | 3.160 | 3.200 | 3.030 | 3.040 | 90,568 | -0.10(-3.18%) |
Aug 26, 2019 | 3.020 | 3.180 | 2.960 | 3.140 | 105,469 | +0.13(+4.32%) |
Aug 23, 2019 | 3.130 | 3.190 | 2.990 | 3.010 | 269,800 | -0.13(-4.14%) |
Aug 22, 2019 | 3.290 | 3.290 | 3.120 | 3.140 | 79,003 | -0.14(-4.27%) |
Aug 21, 2019 | 3.200 | 3.350 | 3.200 | 3.280 | 107,175 | +0.14(+4.46%) |
Aug 20, 2019 | 3.100 | 3.150 | 3.020 | 3.140 | 88,347 | +0.03(+0.96%) |
Aug 19, 2019 | 3.250 | 3.290 | 3.100 | 3.110 | 150,264 | -0.11(-3.42%) |
Aug 16, 2019 | 3.110 | 3.270 | 2.980 | 3.220 | 154,900 | +0.13(+4.21%) |
Aug 15, 2019 | 3.400 | 3.460 | 3.080 | 3.090 | 177,450 | -0.31(-9.12%) |
Aug 14, 2019 | 3.710 | 3.740 | 3.380 | 3.400 | 113,237 | -0.39(-10.29%) |
Aug 13, 2019 | 3.750 | 3.810 | 3.610 | 3.790 | 120,840 | +0.00(+0.00%) |
Aug 12, 2019 | 3.750 | 3.870 | 3.680 | 3.790 | 163,338 | +0.06(+1.61%) |
Aug 09, 2019 | 3.700 | 3.750 | 3.650 | 3.730 | 119,000 | +0.04(+1.08%) |
Aug 08, 2019 | 3.640 | 3.740 | 3.545 | 3.690 | 182,254 | +0.10(+2.79%) |
Aug 07, 2019 | 3.450 | 3.680 | 3.400 | 3.590 | 174,452 | +0.09(+2.57%) |
Aug 06, 2019 | 3.270 | 3.550 | 3.270 | 3.500 | 203,267 | +0.26(+8.02%) |
Aug 05, 2019 | 3.460 | 3.460 | 3.180 | 3.240 | 197,067 | -0.27(-7.69%) |
Aug 02, 2019 | 3.760 | 3.769 | 3.500 | 3.510 | 67,900 | -0.24(-6.40%) |