Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.960 | 4.090 | 3.840 | 3.980 | 150,848 | +0.02(+0.51%) |
Oct 30, 2019 | 4.130 | 4.130 | 3.950 | 3.960 | 148,548 | -0.16(-3.88%) |
Oct 29, 2019 | 4.060 | 4.170 | 3.970 | 4.120 | 113,385 | +0.06(+1.48%) |
Oct 28, 2019 | 3.950 | 4.130 | 3.950 | 4.060 | 111,871 | +0.10(+2.53%) |
Oct 25, 2019 | 4.010 | 4.200 | 3.950 | 3.960 | 149,100 | -0.07(-1.74%) |
Oct 24, 2019 | 4.260 | 4.270 | 4.000 | 4.030 | 151,713 | -0.24(-5.62%) |
Oct 23, 2019 | 4.010 | 4.380 | 3.980 | 4.270 | 397,435 | +0.27(+6.75%) |
Oct 22, 2019 | 3.970 | 4.010 | 3.900 | 4.000 | 93,142 | +0.05(+1.27%) |
Oct 21, 2019 | 3.850 | 3.980 | 3.840 | 3.950 | 141,840 | +0.13(+3.40%) |
Oct 18, 2019 | 3.970 | 3.982 | 3.800 | 3.820 | 178,000 | -0.18(-4.50%) |
Oct 17, 2019 | 3.920 | 4.000 | 3.839 | 4.000 | 110,048 | +0.14(+3.63%) |
Oct 16, 2019 | 3.860 | 3.970 | 3.800 | 3.860 | 144,515 | -0.05(-1.28%) |
Oct 15, 2019 | 3.900 | 4.040 | 3.850 | 3.910 | 234,260 | +0.04(+1.03%) |
Oct 14, 2019 | 4.030 | 4.040 | 3.810 | 3.870 | 253,246 | -0.21(-5.15%) |
Oct 11, 2019 | 3.920 | 4.133 | 3.910 | 4.080 | 325,000 | +0.20(+5.15%) |
Oct 10, 2019 | 3.870 | 3.910 | 3.700 | 3.880 | 285,490 | -0.02(-0.51%) |
Oct 09, 2019 | 4.160 | 4.310 | 3.880 | 3.900 | 570,744 | -0.21(-5.11%) |
Oct 08, 2019 | 4.210 | 4.250 | 3.940 | 4.110 | 286,012 | -0.04(-0.96%) |
Oct 07, 2019 | 3.810 | 4.230 | 3.795 | 4.150 | 635,888 | +0.30(+7.79%) |
Oct 04, 2019 | 3.830 | 3.890 | 3.750 | 3.850 | 109,400 | +0.04(+1.05%) |
Oct 03, 2019 | 3.800 | 3.850 | 3.740 | 3.810 | 144,237 | -0.02(-0.52%) |
Oct 02, 2019 | 3.650 | 3.900 | 3.610 | 3.830 | 385,837 | +0.16(+4.36%) |
Oct 01, 2019 | 3.680 | 3.744 | 3.610 | 3.670 | 148,093 | +0.00(+0.00%) |
Sep 30, 2019 | 3.610 | 3.684 | 3.600 | 3.670 | 173,265 | +0.04(+1.10%) |
Sep 27, 2019 | 3.650 | 3.700 | 3.590 | 3.630 | 122,900 | +0.01(+0.28%) |
Sep 26, 2019 | 3.700 | 3.722 | 3.560 | 3.620 | 138,987 | -0.11(-2.95%) |
Sep 25, 2019 | 3.460 | 3.740 | 3.460 | 3.730 | 246,639 | +0.26(+7.49%) |
Sep 24, 2019 | 3.610 | 3.650 | 3.450 | 3.470 | 249,227 | -0.14(-3.88%) |
Sep 23, 2019 | 3.680 | 3.890 | 3.540 | 3.610 | 247,184 | -0.12(-3.22%) |
Sep 20, 2019 | 3.680 | 3.890 | 3.680 | 3.730 | 862,300 | +0.04(+1.08%) |
Sep 19, 2019 | 3.930 | 3.968 | 3.670 | 3.690 | 305,135 | -0.19(-4.90%) |
Sep 18, 2019 | 3.590 | 3.940 | 3.570 | 3.880 | 447,169 | +0.32(+8.99%) |
Sep 17, 2019 | 3.590 | 3.730 | 3.530 | 3.560 | 251,116 | +0.09(+2.59%) |
Sep 16, 2019 | 3.610 | 3.710 | 3.460 | 3.470 | 305,092 | -0.14(-3.88%) |
Sep 13, 2019 | 3.540 | 3.660 | 3.530 | 3.610 | 128,100 | +0.07(+1.98%) |
Sep 12, 2019 | 3.780 | 3.780 | 3.490 | 3.540 | 365,441 | -0.25(-6.60%) |
Sep 11, 2019 | 3.610 | 3.870 | 3.580 | 3.790 | 246,737 | +0.20(+5.57%) |
Sep 10, 2019 | 3.760 | 3.760 | 3.570 | 3.590 | 349,444 | -0.17(-4.52%) |
Sep 09, 2019 | 3.790 | 3.910 | 3.700 | 3.760 | 285,395 | -0.01(-0.27%) |
Sep 06, 2019 | 3.380 | 3.800 | 3.350 | 3.770 | 291,300 | +0.37(+10.88%) |
Sep 05, 2019 | 3.290 | 3.420 | 3.240 | 3.400 | 165,224 | +0.14(+4.29%) |
Sep 04, 2019 | 3.280 | 3.320 | 3.200 | 3.260 | 112,656 | +0.04(+1.40%) |
Sep 03, 2019 | 3.260 | 3.380 | 3.190 | 3.215 | 119,717 | -0.12(-3.45%) |
Aug 30, 2019 | 3.350 | 3.440 | 3.230 | 3.330 | 148,400 | +0.03(+0.91%) |
Aug 29, 2019 | 3.240 | 3.330 | 3.180 | 3.300 | 219,906 | +0.14(+4.43%) |
Aug 28, 2019 | 3.020 | 3.250 | 2.960 | 3.160 | 309,327 | +0.16(+5.33%) |
Aug 27, 2019 | 3.180 | 3.280 | 2.970 | 3.000 | 379,111 | -0.18(-5.66%) |
Aug 26, 2019 | 3.030 | 3.365 | 3.030 | 3.180 | 339,237 | +0.16(+5.30%) |
Aug 23, 2019 | 3.160 | 3.165 | 2.940 | 3.020 | 596,200 | -0.17(-5.33%) |
Aug 22, 2019 | 3.360 | 3.430 | 3.165 | 3.190 | 341,576 | -0.19(-5.62%) |
Aug 21, 2019 | 3.420 | 3.470 | 3.320 | 3.380 | 492,573 | -0.01(-0.29%) |
Aug 20, 2019 | 3.420 | 3.420 | 3.350 | 3.390 | 147,235 | -0.01(-0.29%) |
Aug 19, 2019 | 3.490 | 3.490 | 3.350 | 3.400 | 205,119 | +0.00(+0.00%) |
Aug 16, 2019 | 3.360 | 3.482 | 3.280 | 3.400 | 146,000 | +0.07(+2.10%) |
Aug 15, 2019 | 3.340 | 3.390 | 3.160 | 3.330 | 445,686 | -0.02(-0.60%) |
Aug 14, 2019 | 3.570 | 3.600 | 3.330 | 3.350 | 334,449 | -0.10(-2.90%) |
Aug 13, 2019 | 3.610 | 3.700 | 3.440 | 3.450 | 341,450 | -0.16(-4.43%) |
Aug 12, 2019 | 3.280 | 3.650 | 3.210 | 3.610 | 358,708 | +0.26(+7.76%) |
Aug 09, 2019 | 3.810 | 3.810 | 3.350 | 3.350 | 231,700 | -0.17(-4.83%) |
Aug 08, 2019 | 3.330 | 3.545 | 3.260 | 3.520 | 280,067 | +0.21(+6.34%) |
Aug 07, 2019 | 3.250 | 3.325 | 3.160 | 3.310 | 315,473 | +0.06(+1.85%) |
Aug 06, 2019 | 3.350 | 3.470 | 3.210 | 3.250 | 255,547 | -0.08(-2.40%) |
Aug 05, 2019 | 3.420 | 3.580 | 3.310 | 3.330 | 331,414 | -0.03(-0.89%) |
Aug 02, 2019 | 3.600 | 3.742 | 3.280 | 3.360 | 418,600 | -0.24(-6.67%) |