Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.300 | 3.333 | 3.300 | 3.333 | 1,684 | +0.03(+0.98%) |
Sep 27, 2019 | 3.250 | 3.370 | 3.250 | 3.300 | 7,500 | +0.03(+0.92%) |
Sep 26, 2019 | 3.340 | 3.380 | 3.270 | 3.270 | 6,277 | -0.05(-1.51%) |
Sep 25, 2019 | 3.347 | 3.480 | 3.320 | 3.320 | 17,764 | -0.03(-0.90%) |
Sep 24, 2019 | 3.420 | 3.500 | 3.320 | 3.350 | 4,164 | -0.05(-1.47%) |
Sep 23, 2019 | 3.510 | 3.580 | 3.400 | 3.400 | 21,813 | -0.14(-3.95%) |
Sep 20, 2019 | 3.545 | 3.545 | 3.475 | 3.540 | 5,700 | +0.01(+0.28%) |
Sep 19, 2019 | 3.600 | 3.600 | 3.520 | 3.530 | 2,801 | -0.04(-1.12%) |
Sep 18, 2019 | 3.590 | 3.593 | 3.490 | 3.570 | 13,357 | -0.06(-1.67%) |
Sep 17, 2019 | 3.600 | 3.637 | 3.586 | 3.631 | 10,164 | +0.05(+1.42%) |
Sep 16, 2019 | 3.550 | 3.710 | 3.550 | 3.580 | 10,095 | +0.03(+0.82%) |
Sep 13, 2019 | 3.604 | 3.661 | 3.510 | 3.551 | 3,400 | +0.09(+2.62%) |
Sep 12, 2019 | 3.590 | 3.700 | 3.430 | 3.460 | 18,815 | -0.12(-3.44%) |
Sep 11, 2019 | 3.660 | 3.660 | 3.583 | 3.583 | 768 | -0.06(-1.63%) |
Sep 10, 2019 | 3.642 | 3.642 | 3.642 | 3.642 | 208 | -0.02(-0.48%) |
Sep 09, 2019 | 3.530 | 3.672 | 3.530 | 3.660 | 914 | +0.11(+3.18%) |
Sep 06, 2019 | 3.632 | 3.632 | 3.547 | 3.547 | 400 | -0.05(-1.46%) |
Sep 05, 2019 | 3.670 | 3.690 | 3.600 | 3.600 | 5,063 | +0.00(+0.00%) |
Sep 04, 2019 | 3.610 | 3.629 | 3.500 | 3.600 | 1,857 | -0.06(-1.64%) |
Sep 03, 2019 | 3.670 | 3.670 | 3.620 | 3.660 | 773 | +0.04(+1.10%) |
Aug 30, 2019 | 3.655 | 3.655 | 3.620 | 3.620 | 1,200 | -0.08(-2.16%) |
Aug 29, 2019 | 3.682 | 3.700 | 3.682 | 3.700 | 1,060 | +0.03(+0.80%) |
Aug 28, 2019 | 3.658 | 3.735 | 3.658 | 3.671 | 3,700 | -0.03(-0.86%) |
Aug 27, 2019 | 3.675 | 3.702 | 3.550 | 3.702 | 1,081 | +0.03(+0.88%) |
Aug 26, 2019 | 3.450 | 3.670 | 3.450 | 3.670 | 837 | +0.16(+4.45%) |
Aug 23, 2019 | 3.652 | 3.652 | 3.500 | 3.514 | 1,200 | -0.10(-2.67%) |
Aug 22, 2019 | 3.456 | 3.701 | 3.456 | 3.610 | 4,889 | +0.19(+5.66%) |
Aug 21, 2019 | 3.410 | 3.440 | 3.400 | 3.417 | 145,790 | -0.02(-0.68%) |
Aug 20, 2019 | 3.390 | 3.440 | 3.300 | 3.440 | 22,358 | +0.04(+1.18%) |
Aug 19, 2019 | 3.370 | 3.430 | 3.290 | 3.400 | 22,452 | -0.01(-0.29%) |
Aug 16, 2019 | 3.400 | 3.440 | 3.400 | 3.410 | 4,400 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.490 | 3.400 | 3.410 | 13,369 | -0.04(-1.16%) |
Aug 14, 2019 | 3.550 | 3.680 | 3.450 | 3.450 | 24,635 | -0.15(-4.17%) |
Aug 13, 2019 | 3.540 | 3.800 | 3.520 | 3.600 | 18,443 | +0.10(+2.85%) |
Aug 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,384 | -0.18(-4.89%) |
Aug 09, 2019 | 3.500 | 3.680 | 3.500 | 3.680 | 11,400 | +0.19(+5.44%) |
Aug 08, 2019 | 3.630 | 3.730 | 3.490 | 3.490 | 2,661 | -0.09(-2.51%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.530 | 3.580 | 2,669 | -0.12(-3.24%) |
Aug 06, 2019 | 3.741 | 3.741 | 3.618 | 3.700 | 855 | +0.09(+2.49%) |
Aug 05, 2019 | 3.563 | 3.610 | 3.563 | 3.610 | 4,394 | -0.16(-4.34%) |
Aug 02, 2019 | 3.600 | 3.774 | 3.600 | 3.774 | 2,000 | +0.22(+6.31%) |
Aug 01, 2019 | 3.750 | 3.750 | 3.550 | 3.550 | 3,903 | -0.05(-1.39%) |
Jul 31, 2019 | 3.750 | 3.770 | 3.600 | 3.600 | 15,144 | -0.12(-3.36%) |
Jul 30, 2019 | 3.700 | 3.750 | 3.616 | 3.725 | 10,892 | +0.04(+1.22%) |
Jul 29, 2019 | 3.610 | 3.790 | 3.520 | 3.680 | 9,790 | +0.04(+1.10%) |
Jul 26, 2019 | 3.670 | 3.710 | 3.580 | 3.640 | 12,300 | -0.06(-1.62%) |
Jul 25, 2019 | 3.700 | 3.720 | 3.700 | 3.700 | 5,745 | +0.00(+0.00%) |
Jul 24, 2019 | 3.690 | 3.700 | 3.650 | 3.700 | 10,020 | -0.01(-0.22%) |
Jul 23, 2019 | 3.680 | 3.708 | 3.660 | 3.708 | 1,466 | +0.05(+1.32%) |
Jul 22, 2019 | 3.662 | 3.662 | 3.650 | 3.660 | 2,452 | +0.05(+1.39%) |
Jul 19, 2019 | 3.670 | 3.670 | 3.600 | 3.610 | 6,700 | -0.12(-3.23%) |
Jul 18, 2019 | 3.722 | 3.730 | 3.722 | 3.730 | 378 | +0.03(+0.82%) |
Jul 17, 2019 | 3.685 | 3.700 | 3.685 | 3.700 | 868 | -0.02(-0.48%) |
Jul 16, 2019 | 3.765 | 3.785 | 3.718 | 3.718 | 1,621 | +0.05(+1.31%) |
Jul 15, 2019 | 3.650 | 3.717 | 3.650 | 3.670 | 1,386 | -0.02(-0.54%) |
Jul 12, 2019 | 3.700 | 3.740 | 3.689 | 3.690 | 6,500 | -0.02(-0.40%) |
Jul 11, 2019 | 3.766 | 3.800 | 3.690 | 3.705 | 20,042 | -0.05(-1.46%) |
Jul 10, 2019 | 3.760 | 3.800 | 3.750 | 3.760 | 9,135 | +0.00(+0.00%) |
Jul 09, 2019 | 3.750 | 3.760 | 3.719 | 3.760 | 13,187 | +0.04(+1.08%) |
Jul 08, 2019 | 3.765 | 3.765 | 3.720 | 3.720 | 5,269 | +0.02(+0.54%) |
Jul 05, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | -0.02(-0.67%) |
Jul 03, 2019 | 3.700 | 3.751 | 3.700 | 3.725 | 1,400 | +0.00(+0.13%) |
Jul 02, 2019 | 3.700 | 3.739 | 3.700 | 3.720 | 1,614 | +0.05(+1.36%) |