Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.140 | 3.245 | 3.080 | 3.220 | 10,800 | -0.13(-3.88%) |
Nov 27, 2019 | 3.220 | 3.350 | 3.220 | 3.350 | 800 | -0.03(-1.03%) |
Nov 26, 2019 | 3.350 | 3.450 | 3.330 | 3.385 | 15,393 | -0.04(-1.02%) |
Nov 25, 2019 | 3.465 | 3.465 | 3.345 | 3.420 | 7,381 | +0.13(+3.95%) |
Nov 22, 2019 | 3.130 | 3.380 | 3.130 | 3.290 | 4,900 | +0.16(+5.11%) |
Nov 21, 2019 | 3.340 | 3.340 | 3.130 | 3.130 | 1,683 | -0.13(-3.99%) |
Nov 20, 2019 | 3.075 | 3.470 | 3.075 | 3.260 | 45,596 | +0.13(+4.15%) |
Nov 19, 2019 | 3.240 | 3.350 | 3.130 | 3.130 | 5,314 | -0.01(-0.32%) |
Nov 18, 2019 | 3.210 | 3.210 | 3.140 | 3.140 | 667 | -0.01(-0.32%) |
Nov 15, 2019 | 3.000 | 3.150 | 2.975 | 3.150 | 31,800 | +0.12(+3.96%) |
Nov 14, 2019 | 3.280 | 3.280 | 3.000 | 3.030 | 36,133 | -0.25(-7.62%) |
Nov 13, 2019 | 3.281 | 3.325 | 3.280 | 3.280 | 4,121 | -0.02(-0.46%) |
Nov 12, 2019 | 3.305 | 3.305 | 3.295 | 3.295 | 2,748 | +0.02(+0.46%) |
Nov 11, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 425 | -0.07(-2.09%) |
Nov 08, 2019 | 3.290 | 3.350 | 3.290 | 3.350 | 5,600 | +0.06(+1.82%) |
Nov 07, 2019 | 3.314 | 3.314 | 3.290 | 3.290 | 536 | -0.04(-1.05%) |
Nov 06, 2019 | 3.290 | 3.350 | 3.290 | 3.325 | 4,694 | +0.02(+0.45%) |
Nov 05, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 236 | +0.03(+0.91%) |
Nov 04, 2019 | 3.290 | 3.305 | 3.280 | 3.280 | 12,888 | -0.03(-0.80%) |
Nov 01, 2019 | 3.307 | 3.307 | 3.307 | 3.307 | 400 | +0.02(+0.50%) |
Oct 31, 2019 | 3.330 | 3.350 | 3.290 | 3.290 | 10,197 | -0.05(-1.50%) |
Oct 30, 2019 | 3.330 | 3.345 | 3.330 | 3.340 | 3,551 | -0.01(-0.30%) |
Oct 29, 2019 | 3.390 | 3.400 | 3.347 | 3.350 | 15,681 | -0.04(-1.18%) |
Oct 28, 2019 | 3.383 | 3.400 | 3.383 | 3.390 | 3,114 | -0.01(-0.29%) |
Oct 25, 2019 | 3.393 | 3.458 | 3.380 | 3.400 | 18,500 | -0.05(-1.45%) |
Oct 24, 2019 | 3.423 | 3.450 | 3.423 | 3.450 | 269 | +0.00(+0.00%) |
Oct 23, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 496 | -0.03(-0.86%) |
Oct 22, 2019 | 3.470 | 3.480 | 3.470 | 3.480 | 1,085 | +0.03(+0.87%) |
Oct 21, 2019 | 3.460 | 3.480 | 3.450 | 3.450 | 12,522 | -0.09(-2.59%) |
Oct 18, 2019 | 3.480 | 3.542 | 3.480 | 3.542 | 1,600 | -0.00(-0.09%) |
Oct 17, 2019 | 3.545 | 3.545 | 3.545 | 91 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.550 | 3.550 | 3.540 | 3.545 | 2,169 | +0.01(+0.27%) |
Oct 15, 2019 | 3.550 | 3.550 | 3.531 | 3.535 | 851 | +0.02(+0.43%) |
Oct 14, 2019 | 3.550 | 3.550 | 3.520 | 3.520 | 8,736 | -0.03(-0.85%) |
Oct 11, 2019 | 3.550 | 3.550 | 3.550 | 69 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 11,411 | +0.00(+0.00%) |
Oct 09, 2019 | 3.560 | 3.610 | 3.490 | 3.550 | 11,850 | -0.06(-1.66%) |
Oct 08, 2019 | 3.610 | 3.630 | 3.550 | 3.610 | 7,784 | +0.14(+4.03%) |
Oct 07, 2019 | 3.610 | 3.650 | 3.409 | 3.470 | 13,413 | -0.03(-0.86%) |
Oct 04, 2019 | 3.392 | 3.643 | 3.380 | 3.500 | 5,800 | +0.10(+2.94%) |
Oct 03, 2019 | 3.450 | 3.450 | 3.380 | 3.400 | 16,382 | -0.04(-1.16%) |
Oct 02, 2019 | 3.589 | 3.615 | 3.440 | 3.440 | 14,734 | -0.09(-2.55%) |
Oct 01, 2019 | 3.680 | 3.680 | 3.510 | 3.530 | 3,822 | -0.14(-3.81%) |
Sep 30, 2019 | 3.630 | 3.670 | 3.510 | 3.670 | 1,794 | +0.07(+1.94%) |
Sep 27, 2019 | 3.750 | 3.750 | 3.600 | 3.600 | 3,500 | -0.15(-4.00%) |
Sep 26, 2019 | 3.750 | 3.750 | 3.667 | 3.750 | 4,271 | +0.13(+3.59%) |
Sep 25, 2019 | 3.790 | 3.825 | 3.620 | 3.620 | 5,437 | -0.18(-4.76%) |
Sep 24, 2019 | 3.830 | 3.830 | 3.680 | 3.801 | 35,724 | -0.03(-0.76%) |
Sep 23, 2019 | 3.660 | 3.940 | 3.660 | 3.830 | 107,316 | +0.13(+3.51%) |
Sep 20, 2019 | 3.630 | 3.700 | 3.500 | 3.700 | 6,100 | +0.17(+4.82%) |
Sep 19, 2019 | 3.550 | 3.680 | 3.530 | 3.530 | 4,486 | -0.06(-1.53%) |
Sep 18, 2019 | 3.500 | 3.680 | 3.500 | 3.585 | 11,807 | -0.04(-1.10%) |
Sep 17, 2019 | 3.500 | 3.650 | 3.500 | 3.625 | 84,952 | +0.17(+5.07%) |
Sep 16, 2019 | 3.440 | 3.518 | 3.430 | 3.450 | 9,742 | +0.00(+0.00%) |
Sep 13, 2019 | 3.520 | 3.530 | 3.450 | 3.450 | 36,500 | -0.10(-2.82%) |
Sep 12, 2019 | 3.580 | 3.780 | 3.540 | 3.550 | 18,174 | -0.07(-1.93%) |
Sep 11, 2019 | 3.587 | 3.720 | 3.550 | 3.620 | 2,301 | -0.02(-0.55%) |
Sep 10, 2019 | 3.550 | 3.670 | 3.550 | 3.640 | 4,892 | +0.03(+0.83%) |
Sep 09, 2019 | 3.680 | 3.680 | 3.540 | 3.610 | 3,599 | -0.02(-0.55%) |
Sep 06, 2019 | 3.520 | 3.635 | 3.490 | 3.630 | 7,700 | +0.06(+1.72%) |
Sep 05, 2019 | 3.710 | 3.900 | 3.500 | 3.569 | 473,051 | -0.24(-6.34%) |
Sep 04, 2019 | 3.950 | 3.950 | 3.640 | 3.810 | 10,518 | +0.06(+1.60%) |