Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.940 | 3.940 | 3.810 | 3.880 | 3,098 | -0.02(-0.39%) |
Oct 30, 2019 | 3.930 | 4.001 | 3.800 | 3.895 | 16,005 | +0.02(+0.65%) |
Oct 29, 2019 | 3.710 | 3.880 | 3.660 | 3.870 | 13,251 | +0.25(+6.91%) |
Oct 28, 2019 | 3.740 | 3.760 | 3.620 | 3.620 | 8,986 | -0.08(-2.16%) |
Oct 25, 2019 | 3.700 | 3.740 | 3.700 | 3.700 | 4,700 | -0.01(-0.27%) |
Oct 24, 2019 | 3.680 | 3.740 | 3.680 | 3.710 | 3,990 | +0.02(+0.54%) |
Oct 23, 2019 | 3.794 | 3.832 | 3.680 | 3.690 | 11,343 | -0.04(-1.07%) |
Oct 22, 2019 | 3.730 | 3.850 | 3.650 | 3.730 | 15,041 | -0.05(-1.32%) |
Oct 21, 2019 | 3.770 | 3.790 | 3.770 | 3.780 | 3,075 | -0.01(-0.13%) |
Oct 18, 2019 | 3.879 | 3.879 | 3.770 | 3.785 | 3,000 | +0.02(+0.40%) |
Oct 17, 2019 | 3.850 | 3.945 | 3.770 | 3.770 | 19,002 | -0.11(-2.84%) |
Oct 16, 2019 | 3.950 | 3.968 | 3.810 | 3.880 | 4,309 | +0.07(+1.84%) |
Oct 15, 2019 | 3.880 | 3.900 | 3.810 | 3.810 | 13,818 | -0.05(-1.30%) |
Oct 14, 2019 | 3.900 | 3.910 | 3.860 | 3.860 | 7,146 | -0.08(-1.91%) |
Oct 11, 2019 | 4.020 | 4.090 | 3.910 | 3.935 | 22,100 | -0.10(-2.36%) |
Oct 10, 2019 | 3.880 | 4.060 | 3.840 | 4.030 | 17,890 | +0.15(+3.87%) |
Oct 09, 2019 | 3.998 | 3.998 | 3.880 | 3.880 | 5,876 | -0.05(-1.27%) |
Oct 08, 2019 | 4.000 | 4.150 | 3.910 | 3.930 | 14,496 | -0.13(-3.20%) |
Oct 07, 2019 | 3.990 | 4.185 | 3.990 | 4.060 | 23,849 | +0.13(+3.31%) |
Oct 04, 2019 | 3.820 | 3.980 | 3.820 | 3.930 | 15,300 | +0.04(+1.03%) |
Oct 03, 2019 | 3.825 | 3.970 | 3.825 | 3.890 | 9,260 | -0.03(-0.77%) |
Oct 02, 2019 | 4.000 | 4.000 | 3.800 | 3.920 | 28,535 | -0.11(-2.73%) |
Oct 01, 2019 | 4.100 | 4.238 | 3.983 | 4.030 | 48,152 | +0.35(+9.51%) |
Sep 30, 2019 | 3.630 | 3.770 | 3.630 | 3.680 | 20,108 | -0.12(-3.16%) |
Sep 27, 2019 | 3.620 | 3.890 | 3.620 | 3.800 | 27,900 | +0.05(+1.33%) |
Sep 26, 2019 | 3.930 | 3.930 | 3.640 | 3.750 | 27,984 | -0.17(-4.34%) |
Sep 25, 2019 | 4.010 | 4.090 | 3.900 | 3.920 | 23,951 | -0.08(-2.00%) |
Sep 24, 2019 | 4.010 | 4.040 | 3.875 | 4.000 | 22,303 | -0.09(-2.20%) |
Sep 23, 2019 | 3.960 | 4.160 | 3.960 | 4.090 | 15,219 | +0.06(+1.49%) |
Sep 20, 2019 | 4.000 | 4.150 | 3.930 | 4.030 | 20,300 | +0.03(+0.75%) |
Sep 19, 2019 | 4.040 | 4.155 | 3.940 | 4.000 | 21,402 | -0.01(-0.25%) |
Sep 18, 2019 | 3.950 | 4.080 | 3.950 | 4.010 | 18,590 | +0.06(+1.52%) |
Sep 17, 2019 | 3.830 | 4.120 | 3.830 | 3.950 | 19,567 | +0.09(+2.33%) |
Sep 16, 2019 | 4.300 | 4.450 | 3.860 | 3.860 | 46,707 | -0.49(-11.26%) |
Sep 13, 2019 | 3.840 | 4.350 | 3.780 | 4.350 | 62,900 | +0.56(+14.78%) |
Sep 12, 2019 | 3.710 | 3.880 | 3.520 | 3.790 | 97,168 | +0.22(+6.16%) |
Sep 11, 2019 | 3.625 | 3.672 | 3.545 | 3.570 | 17,301 | -0.02(-0.62%) |
Sep 10, 2019 | 3.543 | 3.700 | 3.543 | 3.592 | 9,816 | +0.11(+3.23%) |
Sep 09, 2019 | 3.622 | 3.631 | 3.450 | 3.480 | 13,817 | -0.16(-4.40%) |
Sep 06, 2019 | 3.530 | 3.665 | 3.490 | 3.640 | 2,100 | +0.16(+4.60%) |
Sep 05, 2019 | 3.420 | 3.570 | 3.420 | 3.480 | 14,886 | +0.00(+0.00%) |
Sep 04, 2019 | 3.450 | 3.590 | 3.410 | 3.480 | 41,194 | +0.03(+0.87%) |
Sep 03, 2019 | 3.525 | 3.552 | 3.450 | 3.450 | 28,846 | -0.14(-3.90%) |
Aug 30, 2019 | 3.590 | 3.610 | 3.510 | 3.590 | 1,900 | +0.00(+0.00%) |
Aug 29, 2019 | 3.620 | 3.640 | 3.590 | 3.590 | 18,387 | -0.03(-0.83%) |
Aug 28, 2019 | 3.530 | 3.620 | 3.330 | 3.620 | 27,243 | +0.14(+4.02%) |
Aug 27, 2019 | 3.710 | 3.720 | 3.480 | 3.480 | 21,649 | -0.22(-5.95%) |
Aug 26, 2019 | 3.830 | 3.830 | 3.700 | 3.700 | 3,412 | -0.10(-2.63%) |
Aug 23, 2019 | 3.760 | 3.800 | 3.698 | 3.800 | 3,600 | +0.04(+1.06%) |
Aug 22, 2019 | 3.630 | 3.760 | 3.630 | 3.760 | 1,453 | +0.10(+2.73%) |
Aug 21, 2019 | 3.765 | 3.765 | 3.650 | 3.660 | 4,989 | -0.05(-1.35%) |
Aug 20, 2019 | 3.720 | 3.765 | 3.710 | 3.710 | 8,272 | -0.04(-1.07%) |
Aug 19, 2019 | 3.830 | 3.830 | 3.730 | 3.750 | 16,680 | -0.08(-2.09%) |
Aug 16, 2019 | 3.870 | 3.870 | 3.780 | 3.830 | 11,700 | +0.03(+0.79%) |
Aug 15, 2019 | 3.770 | 3.880 | 3.770 | 3.800 | 5,317 | +0.00(+0.00%) |
Aug 14, 2019 | 3.920 | 4.011 | 3.790 | 3.800 | 11,704 | -0.18(-4.52%) |
Aug 13, 2019 | 4.010 | 4.080 | 3.780 | 3.980 | 20,015 | +0.10(+2.58%) |
Aug 12, 2019 | 4.050 | 4.100 | 3.850 | 3.880 | 17,198 | -0.21(-5.13%) |
Aug 09, 2019 | 3.710 | 4.110 | 3.700 | 4.090 | 70,400 | +0.48(+13.30%) |
Aug 08, 2019 | 3.565 | 3.780 | 3.565 | 3.610 | 38,805 | -0.04(-1.10%) |
Aug 07, 2019 | 3.435 | 3.810 | 3.435 | 3.650 | 11,559 | +0.13(+3.69%) |
Aug 06, 2019 | 3.560 | 3.570 | 3.510 | 3.520 | 4,447 | +0.02(+0.57%) |
Aug 05, 2019 | 3.550 | 3.590 | 3.490 | 3.500 | 16,742 | -0.11(-3.05%) |
Aug 02, 2019 | 3.510 | 3.630 | 3.454 | 3.610 | 7,400 | +0.08(+2.27%) |