Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.560 | 3.560 | 3.560 | 3.560 | 746 | +0.04(+1.14%) |
Sep 27, 2019 | 3.500 | 3.520 | 3.500 | 3.520 | 2,000 | +0.01(+0.28%) |
Sep 26, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 600 | +0.01(+0.29%) |
Sep 24, 2019 | 3.500 | 3.500 | 3.500 | 0 | -0.04(-1.13%) | |
Sep 23, 2019 | 3.500 | 3.540 | 3.500 | 3.540 | 6,500 | +0.05(+1.43%) |
Sep 20, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 240 | +0.01(+0.29%) |
Sep 19, 2019 | 3.490 | 3.490 | 3.480 | 3.480 | 2,500 | -0.02(-0.57%) |
Sep 18, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 2,900 | -0.01(-0.28%) |
Sep 16, 2019 | 3.510 | 3.510 | 3.510 | 0 | +0.01(+0.29%) | |
Sep 13, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 3,400 | +0.00(+0.00%) |
Sep 10, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 3.460 | 3.500 | 3.460 | 3.500 | 6,500 | +0.10(+2.94%) |
Sep 06, 2019 | 3.360 | 3.400 | 3.360 | 3.400 | 400 | +0.05(+1.49%) |
Sep 05, 2019 | 3.330 | 3.350 | 3.330 | 3.350 | 1,800 | +0.03(+0.90%) |
Sep 04, 2019 | 3.240 | 3.320 | 3.240 | 3.320 | 5,800 | +0.09(+2.79%) |
Sep 03, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | +0.01(+0.31%) |
Aug 30, 2019 | 3.220 | 3.220 | 3.220 | 0 | -0.04(-1.23%) | |
Aug 29, 2019 | 3.280 | 3.280 | 3.200 | 3.260 | 9,700 | -0.03(-0.91%) |
Aug 28, 2019 | 3.280 | 3.290 | 3.280 | 3.290 | 1,100 | +0.01(+0.30%) |
Aug 27, 2019 | 3.420 | 3.420 | 3.270 | 3.280 | 1,600 | -0.14(-4.09%) |
Aug 26, 2019 | 3.280 | 3.420 | 3.280 | 3.420 | 3,600 | +0.15(+4.59%) |
Aug 23, 2019 | 3.400 | 3.400 | 3.250 | 3.270 | 8,159 | -0.05(-1.51%) |
Aug 22, 2019 | 3.310 | 3.320 | 3.300 | 3.320 | 2,400 | +0.00(+0.00%) |
Aug 20, 2019 | 3.320 | 3.320 | 3.320 | 0 | -0.04(-1.19%) | |
Aug 19, 2019 | 3.380 | 3.380 | 3.350 | 3.360 | 3,000 | -0.04(-1.18%) |
Aug 16, 2019 | 3.440 | 3.440 | 3.400 | 3.400 | 2,500 | -0.04(-1.16%) |
Aug 15, 2019 | 3.480 | 3.480 | 3.440 | 3.440 | 1,500 | -0.06(-1.71%) |
Aug 14, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 | -0.01(-0.28%) |
Aug 13, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 | +0.01(+0.29%) |
Aug 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 | -0.01(-0.28%) |
Aug 09, 2019 | 3.570 | 3.570 | 3.500 | 3.510 | 7,500 | -0.08(-2.23%) |
Aug 08, 2019 | 3.590 | 3.590 | 3.590 | 64 | +0.00(+0.00%) | |
Aug 06, 2019 | 3.590 | 3.590 | 3.590 | 0 | +0.01(+0.28%) | |
Aug 02, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 3.600 | 3.600 | 3.580 | 3.580 | 5,200 | -0.02(-0.56%) |
Jul 31, 2019 | 3.450 | 3.600 | 3.450 | 3.600 | 5,000 | +0.15(+4.35%) |
Jul 30, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jul 29, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jul 26, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 37,800 | +0.00(+0.00%) |
Jul 25, 2019 | 3.430 | 3.450 | 3.430 | 3.450 | 2,700 | -0.05(-1.43%) |
Jul 24, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.01(+0.29%) |
Jul 23, 2019 | 3.460 | 3.490 | 3.460 | 3.490 | 300 | +0.04(+1.16%) |
Jul 22, 2019 | 3.430 | 3.450 | 3.430 | 3.450 | 1,100 | +0.03(+0.88%) |
Jul 19, 2019 | 3.500 | 3.500 | 3.410 | 3.420 | 14,000 | -0.09(-2.56%) |
Jul 18, 2019 | 3.560 | 3.560 | 3.510 | 3.510 | 6,000 | -0.06(-1.68%) |
Jul 17, 2019 | 3.320 | 3.570 | 3.320 | 3.570 | 9,700 | +0.27(+8.18%) |
Jul 16, 2019 | 3.290 | 3.300 | 3.140 | 3.300 | 6,900 | -0.01(-0.30%) |
Jul 15, 2019 | 3.320 | 3.320 | 3.310 | 3.310 | 200 | -0.02(-0.60%) |
Jul 12, 2019 | 3.320 | 3.330 | 3.320 | 3.330 | 200 | +0.02(+0.60%) |
Jul 11, 2019 | 3.300 | 3.350 | 3.250 | 3.310 | 14,800 | +0.00(+0.00%) |
Jul 10, 2019 | 3.590 | 3.590 | 3.200 | 3.310 | 9,630 | -0.11(-3.22%) |
Jul 09, 2019 | 3.420 | 3.430 | 3.420 | 3.420 | 2,485 | +0.00(+0.00%) |
Jul 08, 2019 | 3.400 | 3.420 | 3.400 | 3.420 | 6,400 | +0.00(+0.00%) |
Jul 05, 2019 | 3.410 | 3.420 | 3.410 | 3.420 | 7,500 | -0.06(-1.72%) |
Jul 04, 2019 | 3.630 | 3.630 | 3.390 | 3.480 | 6,359 | -0.16(-4.40%) |
Jul 03, 2019 | 3.630 | 3.640 | 3.600 | 3.640 | 7,800 | -0.01(-0.27%) |
Jul 02, 2019 | 3.750 | 3.750 | 3.650 | 3.650 | 1,200 | -0.12(-3.18%) |
Jun 28, 2019 | 3.770 | 3.770 | 3.770 | 0 | -0.02(-0.53%) | |
Jun 27, 2019 | 3.710 | 3.790 | 3.710 | 3.790 | 600 | +0.09(+2.43%) |
Jun 26, 2019 | 3.840 | 3.840 | 3.690 | 3.700 | 3,520 | -0.15(-3.90%) |
Jun 25, 2019 | 3.900 | 3.900 | 3.850 | 3.850 | 3,206 | +0.00(+0.00%) |
Jun 24, 2019 | 3.890 | 3.890 | 3.850 | 3.850 | 7,155 | +0.06(+1.58%) |
Jun 21, 2019 | 3.830 | 3.830 | 3.750 | 3.790 | 5,500 | -0.06(-1.56%) |
Jun 20, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 2,100 | +0.00(+0.00%) |
Jun 19, 2019 | 3.850 | 3.870 | 3.850 | 3.850 | 1,400 | +0.00(+0.00%) |
Jun 18, 2019 | 3.730 | 3.850 | 3.730 | 3.850 | 7,800 | +0.13(+3.49%) |
Jun 17, 2019 | 3.700 | 3.720 | 3.700 | 3.720 | 5,600 | +0.03(+0.81%) |
Jun 14, 2019 | 3.680 | 3.690 | 3.680 | 3.690 | 700 | +0.01(+0.27%) |
Jun 13, 2019 | 3.700 | 3.700 | 3.670 | 3.680 | 2,600 | -0.03(-0.81%) |
Jun 12, 2019 | 3.830 | 3.830 | 3.660 | 3.710 | 5,630 | -0.12(-3.13%) |
Jun 11, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 2,700 | +0.01(+0.26%) |
Jun 10, 2019 | 3.780 | 3.820 | 3.780 | 3.820 | 2,900 | +0.05(+1.33%) |
Jun 07, 2019 | 3.800 | 3.800 | 3.760 | 3.770 | 2,500 | -0.03(-0.79%) |
Jun 06, 2019 | 3.910 | 3.910 | 3.800 | 3.800 | 7,100 | -0.10(-2.56%) |
Jun 05, 2019 | 3.820 | 3.900 | 3.800 | 3.900 | 14,000 | +0.09(+2.36%) |
Jun 04, 2019 | 3.850 | 3.850 | 3.810 | 3.810 | 13,800 | -0.02(-0.52%) |
Jun 03, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 1,800 | +0.00(+0.00%) |
May 31, 2019 | 3.760 | 3.830 | 3.760 | 3.830 | 4,000 | +0.10(+2.68%) |
May 30, 2019 | 3.820 | 3.820 | 3.670 | 3.730 | 1,300 | -0.11(-2.86%) |
May 29, 2019 | 3.850 | 3.850 | 3.840 | 3.840 | 3,800 | -0.02(-0.52%) |
May 28, 2019 | 3.710 | 3.870 | 3.710 | 3.860 | 4,300 | +0.16(+4.32%) |
May 27, 2019 | 3.650 | 3.700 | 3.650 | 3.700 | 2,000 | +0.05(+1.37%) |
May 24, 2019 | 3.680 | 3.780 | 3.650 | 3.650 | 7,830 | -0.06(-1.62%) |
May 23, 2019 | 3.690 | 3.710 | 3.690 | 3.710 | 7,800 | +0.03(+0.82%) |
May 22, 2019 | 3.700 | 3.700 | 3.680 | 3.680 | 1,100 | -0.06(-1.60%) |
May 21, 2019 | 3.740 | 3.740 | 3.740 | 3.740 | 200 | +0.00(+0.00%) |
May 17, 2019 | 3.740 | 3.740 | 3.740 | 0 | -0.03(-0.80%) | |
May 16, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | +0.01(+0.27%) |
May 15, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.01(+0.27%) |
May 14, 2019 | 3.600 | 3.750 | 3.600 | 3.750 | 77,250 | +0.09(+2.46%) |
May 13, 2019 | 3.650 | 3.660 | 3.650 | 3.660 | 2,800 | +0.00(+0.00%) |
May 10, 2019 | 3.690 | 3.690 | 3.600 | 3.660 | 3,300 | -0.08(-2.14%) |
May 09, 2019 | 3.700 | 3.830 | 3.700 | 3.740 | 56,600 | +0.04(+1.08%) |
May 08, 2019 | 3.770 | 3.770 | 3.700 | 3.700 | 6,500 | -0.10(-2.63%) |
May 07, 2019 | 3.750 | 3.880 | 3.750 | 3.800 | 4,200 | +0.09(+2.43%) |
May 06, 2019 | 3.900 | 3.900 | 3.700 | 3.710 | 14,740 | -0.17(-4.38%) |
May 03, 2019 | 3.840 | 3.910 | 3.840 | 3.880 | 43,900 | +0.04(+1.04%) |
May 02, 2019 | 3.770 | 3.840 | 3.770 | 3.840 | 2,800 | +0.06(+1.59%) |
May 01, 2019 | 3.790 | 3.790 | 3.750 | 3.780 | 8,400 | -0.02(-0.53%) |
Apr 30, 2019 | 3.850 | 3.850 | 3.690 | 3.800 | 10,535 | -0.06(-1.55%) |
Apr 29, 2019 | 3.990 | 3.990 | 3.750 | 3.860 | 19,000 | +0.12(+3.21%) |
Apr 26, 2019 | 3.660 | 3.740 | 3.660 | 3.740 | 500 | +0.13(+3.60%) |
Apr 25, 2019 | 3.560 | 3.610 | 3.560 | 3.610 | 8,000 | +0.05(+1.40%) |
Apr 24, 2019 | 3.550 | 3.560 | 3.550 | 3.560 | 40,400 | +0.01(+0.28%) |
Apr 23, 2019 | 3.560 | 3.570 | 3.550 | 3.550 | 87,000 | -0.02(-0.56%) |
Apr 22, 2019 | 3.720 | 3.720 | 3.550 | 3.570 | 8,300 | -0.15(-4.03%) |
Apr 18, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.06(+1.64%) | |
Apr 17, 2019 | 3.800 | 3.800 | 3.660 | 3.660 | 8,300 | -0.04(-1.08%) |
Apr 16, 2019 | 3.520 | 3.740 | 3.520 | 3.700 | 28,900 | +0.23(+6.63%) |
Apr 12, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.04(+1.17%) | |
Apr 11, 2019 | 3.450 | 3.460 | 3.410 | 3.430 | 8,981 | -0.03(-0.87%) |
Apr 10, 2019 | 3.210 | 3.470 | 3.210 | 3.460 | 11,770 | +0.26(+8.12%) |
Apr 09, 2019 | 3.270 | 3.270 | 3.170 | 3.200 | 5,000 | -0.12(-3.61%) |
Apr 08, 2019 | 3.340 | 3.340 | 3.310 | 3.320 | 5,899 | -0.03(-0.90%) |
Apr 05, 2019 | 3.220 | 3.360 | 3.220 | 3.350 | 800 | +0.15(+4.69%) |
Apr 04, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 600 | +0.00(+0.00%) |
Apr 03, 2019 | 3.340 | 3.340 | 3.200 | 3.200 | 5,500 | -0.15(-4.48%) |
Apr 02, 2019 | 3.370 | 3.370 | 3.350 | 3.350 | 2,800 | +0.00(+0.00%) |
Apr 01, 2019 | 3.380 | 3.400 | 3.350 | 3.350 | 15,700 | -0.03(-0.89%) |
Mar 29, 2019 | 3.350 | 3.390 | 3.000 | 3.380 | 12,500 | -0.03(-0.88%) |
Mar 26, 2019 | 3.410 | 3.410 | 3.410 | 0 | +0.14(+4.28%) | |
Mar 25, 2019 | 3.270 | 3.290 | 3.250 | 3.270 | 10,499 | -0.03(-0.91%) |
Mar 22, 2019 | 3.400 | 3.400 | 3.300 | 3.300 | 6,200 | -0.10(-2.94%) |
Mar 21, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 4,100 | +0.00(+0.00%) |
Mar 20, 2019 | 3.490 | 3.490 | 3.400 | 3.400 | 1,700 | -0.10(-2.86%) |
Mar 19, 2019 | 3.460 | 3.590 | 3.440 | 3.500 | 1,000 | +0.02(+0.57%) |
Mar 18, 2019 | 3.490 | 3.490 | 3.480 | 3.480 | 19,400 | +0.04(+1.16%) |
Mar 15, 2019 | 3.440 | 3.440 | 3.440 | 3.440 | 2,500 | -0.06(-1.71%) |
Mar 14, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 10,800 | -0.01(-0.28%) |
Mar 13, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 9,500 | -0.04(-1.13%) |
Mar 12, 2019 | 3.600 | 3.600 | 3.540 | 3.550 | 7,289 | -0.05(-1.39%) |
Mar 08, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.27%) | |
Mar 06, 2019 | 3.520 | 3.520 | 3.520 | 0 | +0.11(+3.23%) | |
Mar 05, 2019 | 3.410 | 3.410 | 3.410 | 3.410 | 100 | -0.08(-2.29%) |
Mar 01, 2019 | 3.490 | 3.490 | 3.490 | 0 | -0.03(-0.85%) | |
Feb 28, 2019 | 3.320 | 3.600 | 3.320 | 3.520 | 56,302 | -0.12(-3.30%) |
Feb 27, 2019 | 3.610 | 3.650 | 3.560 | 3.640 | 3,300 | +0.11(+3.12%) |
Feb 26, 2019 | 3.400 | 3.530 | 3.400 | 3.530 | 3,600 | +0.13(+3.82%) |
Feb 22, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 700 | +0.05(+1.49%) |
Feb 20, 2019 | 3.380 | 3.380 | 3.270 | 3.350 | 26,200 | -0.01(-0.30%) |
Feb 19, 2019 | 3.350 | 3.360 | 3.300 | 3.360 | 4,000 | -0.02(-0.59%) |
Feb 15, 2019 | 3.380 | 3.380 | 3.380 | 0 | +0.08(+2.42%) | |
Feb 14, 2019 | 3.350 | 3.350 | 3.300 | 3.300 | 2,700 | -0.10(-2.94%) |
Feb 12, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.02(+0.59%) | |
Feb 11, 2019 | 3.400 | 3.400 | 3.380 | 3.380 | 10,300 | -0.02(-0.59%) |
Feb 08, 2019 | 3.430 | 3.430 | 3.400 | 3.400 | 5,899 | -0.03(-0.87%) |
Feb 07, 2019 | 3.400 | 3.430 | 3.400 | 3.430 | 12,200 | +0.05(+1.48%) |
Feb 06, 2019 | 3.400 | 3.410 | 3.380 | 3.380 | 800 | -0.07(-2.03%) |
Feb 05, 2019 | 3.400 | 3.460 | 3.400 | 3.450 | 9,100 | +0.05(+1.47%) |
Feb 01, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 700 | +0.00(+0.00%) |
Jan 30, 2019 | 3.450 | 3.450 | 3.400 | 3.400 | 7,700 | -0.10(-2.86%) |
Jan 29, 2019 | 3.450 | 3.500 | 3.450 | 3.500 | 800 | +0.05(+1.45%) |
Jan 28, 2019 | 3.520 | 3.520 | 3.440 | 3.450 | 4,200 | -0.07(-1.99%) |
Jan 25, 2019 | 3.570 | 3.570 | 3.520 | 3.520 | 400 | -0.04(-1.12%) |
Jan 24, 2019 | 3.570 | 3.610 | 3.560 | 3.560 | 1,600 | -0.09(-2.47%) |
Jan 23, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 200 | -0.01(-0.27%) |
Jan 22, 2019 | 3.650 | 3.660 | 3.600 | 3.660 | 5,600 | +0.01(+0.27%) |