Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.480 | 3.500 | 3.330 | 3.410 | 442,259 | -0.07(-2.01%) |
Oct 30, 2019 | 3.570 | 3.630 | 3.480 | 3.480 | 295,027 | -0.09(-2.52%) |
Oct 29, 2019 | 3.560 | 3.630 | 3.520 | 3.570 | 676,682 | +0.02(+0.56%) |
Oct 28, 2019 | 3.530 | 3.590 | 3.520 | 3.550 | 368,160 | +0.05(+1.43%) |
Oct 25, 2019 | 3.550 | 3.580 | 3.480 | 3.500 | 446,500 | -0.02(-0.57%) |
Oct 24, 2019 | 3.590 | 3.600 | 3.490 | 3.520 | 910,272 | +0.10(+2.92%) |
Oct 23, 2019 | 3.370 | 3.560 | 3.360 | 3.420 | 332,533 | +0.01(+0.29%) |
Oct 22, 2019 | 3.420 | 3.455 | 3.300 | 3.410 | 431,142 | +0.01(+0.29%) |
Oct 21, 2019 | 3.510 | 3.600 | 3.400 | 3.400 | 320,646 | -0.06(-1.73%) |
Oct 18, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 314,700 | -0.05(-1.42%) |
Oct 17, 2019 | 3.540 | 3.550 | 3.450 | 3.510 | 393,404 | +0.02(+0.57%) |
Oct 16, 2019 | 3.390 | 3.565 | 3.390 | 3.490 | 432,702 | +0.10(+2.95%) |
Oct 15, 2019 | 3.300 | 3.460 | 3.270 | 3.390 | 534,750 | +0.09(+2.73%) |
Oct 14, 2019 | 3.200 | 3.360 | 3.130 | 3.300 | 370,590 | +0.10(+3.12%) |
Oct 11, 2019 | 3.080 | 3.260 | 3.080 | 3.200 | 428,000 | +0.14(+4.58%) |
Oct 10, 2019 | 3.140 | 3.195 | 2.940 | 3.060 | 500,596 | -0.09(-2.86%) |
Oct 09, 2019 | 3.360 | 3.360 | 3.140 | 3.150 | 556,358 | -0.17(-5.12%) |
Oct 08, 2019 | 3.330 | 3.360 | 3.250 | 3.320 | 246,789 | -0.05(-1.48%) |
Oct 07, 2019 | 3.200 | 3.430 | 3.200 | 3.370 | 377,124 | +0.12(+3.69%) |
Oct 04, 2019 | 3.110 | 3.265 | 3.090 | 3.250 | 365,700 | +0.08(+2.52%) |
Oct 03, 2019 | 3.230 | 3.260 | 3.090 | 3.170 | 522,054 | -0.09(-2.76%) |
Oct 02, 2019 | 3.450 | 3.450 | 3.150 | 3.260 | 643,750 | -0.01(-0.31%) |
Oct 01, 2019 | 3.440 | 3.550 | 3.180 | 3.270 | 527,061 | -0.14(-4.11%) |
Sep 30, 2019 | 3.480 | 3.490 | 3.355 | 3.410 | 384,115 | -0.07(-2.01%) |
Sep 27, 2019 | 3.440 | 3.510 | 3.335 | 3.480 | 754,100 | +0.04(+1.16%) |
Sep 26, 2019 | 3.450 | 3.480 | 3.390 | 3.440 | 218,971 | -0.06(-1.71%) |
Sep 25, 2019 | 3.330 | 3.510 | 3.245 | 3.500 | 415,697 | +0.16(+4.79%) |
Sep 24, 2019 | 3.630 | 3.650 | 3.320 | 3.340 | 733,629 | -0.30(-8.24%) |
Sep 23, 2019 | 3.610 | 3.650 | 3.550 | 3.640 | 490,984 | +0.01(+0.28%) |
Sep 20, 2019 | 3.640 | 3.700 | 3.600 | 3.630 | 681,700 | -0.01(-0.27%) |
Sep 19, 2019 | 3.650 | 3.680 | 3.620 | 3.640 | 543,279 | +0.00(+0.00%) |
Sep 18, 2019 | 3.640 | 3.690 | 3.550 | 3.640 | 441,688 | +0.00(+0.00%) |
Sep 17, 2019 | 3.700 | 3.720 | 3.520 | 3.640 | 365,660 | -0.07(-1.89%) |
Sep 16, 2019 | 3.590 | 3.750 | 3.550 | 3.710 | 765,487 | +0.11(+3.06%) |
Sep 13, 2019 | 3.780 | 3.780 | 3.550 | 3.600 | 1,156,200 | -0.14(-3.74%) |
Sep 12, 2019 | 3.690 | 3.770 | 3.600 | 3.740 | 690,222 | +0.06(+1.63%) |
Sep 11, 2019 | 3.550 | 3.723 | 3.500 | 3.680 | 856,410 | +0.16(+4.55%) |
Sep 10, 2019 | 3.390 | 3.540 | 3.340 | 3.520 | 579,908 | +0.12(+3.53%) |
Sep 09, 2019 | 3.380 | 3.470 | 3.358 | 3.400 | 410,813 | +0.05(+1.49%) |
Sep 06, 2019 | 3.270 | 3.400 | 3.270 | 3.350 | 435,400 | +0.10(+3.08%) |
Sep 05, 2019 | 3.220 | 3.380 | 3.210 | 3.250 | 580,014 | +0.09(+2.85%) |
Sep 04, 2019 | 3.270 | 3.300 | 3.130 | 3.160 | 339,756 | -0.07(-2.17%) |
Sep 03, 2019 | 3.110 | 3.265 | 3.080 | 3.230 | 719,094 | +0.09(+2.87%) |
Aug 30, 2019 | 3.010 | 3.210 | 3.010 | 3.140 | 809,600 | +0.14(+4.67%) |
Aug 29, 2019 | 2.900 | 3.050 | 2.860 | 3.000 | 482,454 | +0.12(+4.17%) |
Aug 28, 2019 | 2.820 | 2.880 | 2.790 | 2.880 | 376,728 | +0.04(+1.41%) |
Aug 27, 2019 | 2.800 | 2.850 | 2.770 | 2.840 | 1,066,122 | +0.08(+2.90%) |
Aug 26, 2019 | 2.750 | 2.860 | 2.725 | 2.760 | 451,107 | +0.04(+1.47%) |
Aug 23, 2019 | 2.890 | 2.890 | 2.710 | 2.720 | 655,700 | -0.17(-5.88%) |
Aug 22, 2019 | 2.960 | 2.970 | 2.865 | 2.890 | 337,574 | -0.04(-1.37%) |
Aug 21, 2019 | 2.970 | 3.040 | 2.920 | 2.930 | 427,930 | +0.01(+0.34%) |
Aug 20, 2019 | 2.920 | 3.010 | 2.920 | 2.920 | 447,799 | -0.03(-1.02%) |
Aug 19, 2019 | 3.050 | 3.070 | 2.920 | 2.950 | 459,340 | -0.03(-1.01%) |
Aug 16, 2019 | 2.820 | 3.040 | 2.760 | 2.980 | 799,400 | +0.18(+6.43%) |
Aug 15, 2019 | 2.950 | 2.950 | 2.780 | 2.800 | 785,323 | -0.13(-4.44%) |
Aug 14, 2019 | 3.000 | 3.000 | 2.850 | 2.930 | 682,368 | -0.14(-4.56%) |
Aug 13, 2019 | 3.010 | 3.100 | 2.970 | 3.070 | 656,448 | +0.07(+2.33%) |
Aug 12, 2019 | 3.030 | 3.110 | 2.980 | 3.000 | 450,014 | -0.07(-2.28%) |
Aug 09, 2019 | 3.160 | 3.160 | 3.020 | 3.070 | 744,900 | -0.13(-4.06%) |
Aug 08, 2019 | 3.140 | 3.220 | 2.905 | 3.200 | 1,094,324 | +0.13(+4.23%) |
Aug 07, 2019 | 3.550 | 3.570 | 2.710 | 3.070 | 3,072,672 | -0.66(-17.69%) |
Aug 06, 2019 | 3.940 | 4.010 | 3.680 | 3.730 | 822,468 | -0.18(-4.60%) |
Aug 05, 2019 | 4.110 | 4.110 | 3.850 | 3.910 | 698,401 | -0.29(-6.90%) |
Aug 02, 2019 | 4.320 | 4.370 | 4.170 | 4.200 | 482,200 | -0.17(-3.89%) |