Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.875 | 3.950 | 3.759 | 3.940 | 3,489 | -0.04(-1.01%) |
Oct 30, 2019 | 3.860 | 4.000 | 3.729 | 3.980 | 7,684 | +0.07(+1.79%) |
Oct 29, 2019 | 3.900 | 3.990 | 3.810 | 3.910 | 14,597 | +0.01(+0.26%) |
Oct 28, 2019 | 3.800 | 3.990 | 3.800 | 3.900 | 4,986 | +0.15(+4.00%) |
Oct 25, 2019 | 3.730 | 3.850 | 3.700 | 3.750 | 9,100 | -0.19(-4.82%) |
Oct 24, 2019 | 3.790 | 3.990 | 3.790 | 3.940 | 8,063 | +0.06(+1.55%) |
Oct 23, 2019 | 3.760 | 3.920 | 3.624 | 3.880 | 23,781 | +0.17(+4.58%) |
Oct 22, 2019 | 3.280 | 3.750 | 3.280 | 3.710 | 41,311 | +0.50(+15.66%) |
Oct 21, 2019 | 3.210 | 3.321 | 3.190 | 3.208 | 6,862 | -0.04(-1.30%) |
Oct 18, 2019 | 3.240 | 3.290 | 3.240 | 3.250 | 3,000 | -0.09(-2.69%) |
Oct 17, 2019 | 3.160 | 3.340 | 3.140 | 3.340 | 1,929 | +0.14(+4.37%) |
Oct 16, 2019 | 3.140 | 3.323 | 3.140 | 3.200 | 17,214 | +0.06(+1.91%) |
Oct 15, 2019 | 3.110 | 3.170 | 3.100 | 3.140 | 20,649 | +0.00(+0.00%) |
Oct 14, 2019 | 3.111 | 3.140 | 3.111 | 3.140 | 3,071 | +0.03(+0.96%) |
Oct 11, 2019 | 3.110 | 3.133 | 3.100 | 3.110 | 17,800 | -0.01(-0.32%) |
Oct 10, 2019 | 3.150 | 3.184 | 3.120 | 3.120 | 14,458 | -0.08(-2.50%) |
Oct 09, 2019 | 3.160 | 3.221 | 3.160 | 3.200 | 10,171 | -0.02(-0.62%) |
Oct 08, 2019 | 3.180 | 3.220 | 3.169 | 3.220 | 4,922 | -0.03(-0.92%) |
Oct 07, 2019 | 3.230 | 3.270 | 3.230 | 3.250 | 5,339 | +0.02(+0.62%) |
Oct 04, 2019 | 3.230 | 3.271 | 3.230 | 3.230 | 1,700 | +0.00(+0.00%) |
Oct 03, 2019 | 3.247 | 3.300 | 3.220 | 3.230 | 2,000 | -0.02(-0.62%) |
Oct 02, 2019 | 3.260 | 3.340 | 3.250 | 3.250 | 7,788 | -0.10(-3.09%) |
Oct 01, 2019 | 3.325 | 3.390 | 3.250 | 3.354 | 22,909 | +0.02(+0.64%) |
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%) |