Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.777 | 3.785 | 3.724 | 3.759 | 1,580,094 | -0.04(-1.14%) |
Oct 30, 2019 | 3.794 | 3.816 | 3.759 | 3.803 | 1,455,419 | -0.03(-0.91%) |
Oct 29, 2019 | 3.855 | 3.890 | 3.829 | 3.838 | 1,687,688 | -0.03(-0.68%) |
Oct 28, 2019 | 3.855 | 3.872 | 3.846 | 3.864 | 1,097,560 | +0.03(+0.68%) |
Oct 25, 2019 | 3.812 | 3.855 | 3.803 | 3.838 | 2,012,162 | -0.02(-0.45%) |
Oct 24, 2019 | 3.916 | 3.916 | 3.829 | 3.855 | 2,197,339 | -0.03(-0.89%) |
Oct 23, 2019 | 3.872 | 3.890 | 3.851 | 3.890 | 1,696,470 | +0.06(+1.59%) |
Oct 22, 2019 | 3.777 | 3.855 | 3.768 | 3.829 | 2,085,352 | +0.04(+1.15%) |
Oct 21, 2019 | 3.803 | 3.829 | 3.785 | 3.785 | 912,884 | +0.01(+0.23%) |
Oct 18, 2019 | 3.733 | 3.777 | 3.733 | 3.777 | 1,677,069 | +0.08(+2.12%) |
Oct 17, 2019 | 3.751 | 3.759 | 3.690 | 3.698 | 2,074,302 | -0.01(-0.23%) |
Oct 16, 2019 | 3.707 | 3.738 | 3.707 | 3.707 | 1,931,199 | -0.01(-0.23%) |
Oct 15, 2019 | 3.655 | 3.746 | 3.653 | 3.716 | 2,094,544 | +0.06(+1.67%) |
Oct 14, 2019 | 3.637 | 3.672 | 3.629 | 3.655 | 1,112,655 | -0.03(-0.94%) |
Oct 11, 2019 | 3.698 | 3.724 | 3.664 | 3.690 | 3,841,034 | +0.09(+2.42%) |
Oct 10, 2019 | 3.568 | 3.611 | 3.559 | 3.603 | 2,254,746 | +0.12(+3.50%) |
Oct 09, 2019 | 3.472 | 3.490 | 3.455 | 3.481 | 2,228,772 | +0.04(+1.27%) |
Oct 08, 2019 | 3.463 | 3.490 | 3.437 | 3.437 | 3,847,469 | -0.08(-2.23%) |
Oct 07, 2019 | 3.550 | 3.559 | 3.516 | 3.516 | 1,753,615 | +0.00(+0.00%) |
Oct 04, 2019 | 3.490 | 3.524 | 3.472 | 3.516 | 1,526,531 | +0.02(+0.50%) |
Oct 03, 2019 | 3.481 | 3.507 | 3.429 | 3.498 | 2,426,983 | +0.03(+1.01%) |
Oct 02, 2019 | 3.507 | 3.524 | 3.437 | 3.463 | 1,922,470 | -0.08(-2.21%) |
Oct 01, 2019 | 3.655 | 3.664 | 3.542 | 3.542 | 2,137,174 | -0.05(-1.45%) |
Sep 30, 2019 | 3.637 | 3.637 | 3.594 | 3.594 | 1,276,681 | -0.03(-0.72%) |
Sep 27, 2019 | 3.620 | 3.655 | 3.598 | 3.620 | 1,417,706 | +0.03(+0.97%) |
Sep 26, 2019 | 3.577 | 3.594 | 3.559 | 3.585 | 1,769,176 | +0.03(+0.73%) |
Sep 25, 2019 | 3.542 | 3.585 | 3.533 | 3.559 | 1,333,686 | -0.01(-0.24%) |
Sep 24, 2019 | 3.611 | 3.611 | 3.546 | 3.568 | 1,437,692 | -0.05(-1.44%) |
Sep 23, 2019 | 3.585 | 3.629 | 3.568 | 3.620 | 1,972,764 | -0.03(-0.95%) |
Sep 20, 2019 | 3.698 | 3.707 | 3.655 | 3.655 | 1,741,652 | -0.04(-1.18%) |
Sep 19, 2019 | 3.733 | 3.742 | 3.690 | 3.698 | 1,097,092 | +0.03(+0.95%) |
Sep 18, 2019 | 3.655 | 3.676 | 3.637 | 3.664 | 1,264,337 | +0.01(+0.24%) |
Sep 17, 2019 | 3.620 | 3.672 | 3.603 | 3.655 | 1,280,892 | -0.03(-0.94%) |
Sep 16, 2019 | 3.672 | 3.698 | 3.655 | 3.690 | 2,120,630 | -0.05(-1.40%) |
Sep 13, 2019 | 3.716 | 3.759 | 3.698 | 3.742 | 2,409,653 | +0.09(+2.38%) |
Sep 12, 2019 | 3.577 | 3.672 | 3.550 | 3.655 | 2,170,351 | +0.02(+0.48%) |
Sep 11, 2019 | 3.637 | 3.646 | 3.594 | 3.637 | 1,578,226 | -0.03(-0.71%) |
Sep 10, 2019 | 3.672 | 3.681 | 3.624 | 3.664 | 2,782,707 | +0.12(+3.44%) |
Sep 09, 2019 | 3.490 | 3.550 | 3.481 | 3.542 | 1,972,024 | +0.10(+3.04%) |
Sep 06, 2019 | 3.429 | 3.455 | 3.411 | 3.437 | 1,701,661 | +0.00(+0.00%) |
Sep 05, 2019 | 3.350 | 3.446 | 3.350 | 3.437 | 3,532,370 | +0.16(+4.77%) |
Sep 04, 2019 | 3.263 | 3.298 | 3.246 | 3.281 | 1,935,610 | +0.07(+2.17%) |
Sep 03, 2019 | 3.246 | 3.246 | 3.211 | 3.211 | 1,748,247 | -0.08(-2.38%) |
Aug 30, 2019 | 3.315 | 3.315 | 3.263 | 3.289 | 1,032,166 | +0.01(+0.27%) |
Aug 29, 2019 | 3.263 | 3.289 | 3.255 | 3.281 | 1,513,189 | +0.03(+0.80%) |
Aug 28, 2019 | 3.263 | 3.289 | 3.246 | 3.255 | 1,301,193 | -0.04(-1.32%) |
Aug 27, 2019 | 3.333 | 3.342 | 3.281 | 3.298 | 2,158,892 | +0.01(+0.26%) |
Aug 26, 2019 | 3.307 | 3.315 | 3.281 | 3.289 | 1,195,918 | +0.03(+0.80%) |
Aug 23, 2019 | 3.324 | 3.359 | 3.263 | 3.263 | 2,082,834 | -0.04(-1.15%) |
Aug 22, 2019 | 3.318 | 3.326 | 3.271 | 3.301 | 1,527,137 | +0.01(+0.25%) |
Aug 21, 2019 | 3.318 | 3.318 | 3.285 | 3.293 | 1,160,722 | +0.03(+1.02%) |
Aug 20, 2019 | 3.310 | 3.310 | 3.260 | 3.260 | 1,796,980 | -0.06(-1.76%) |
Aug 19, 2019 | 3.335 | 3.351 | 3.314 | 3.318 | 1,885,214 | +0.06(+1.79%) |
Aug 16, 2019 | 3.260 | 3.285 | 3.235 | 3.260 | 2,244,135 | +0.09(+2.89%) |
Aug 15, 2019 | 3.218 | 3.235 | 3.160 | 3.168 | 4,011,132 | -0.26(-7.54%) |
Aug 14, 2019 | 3.451 | 3.460 | 3.426 | 3.426 | 2,172,091 | -0.12(-3.29%) |
Aug 13, 2019 | 3.510 | 3.593 | 3.485 | 3.543 | 1,908,156 | +0.03(+0.95%) |
Aug 12, 2019 | 3.518 | 3.551 | 3.476 | 3.510 | 2,730,451 | -0.03(-0.94%) |
Aug 09, 2019 | 3.535 | 3.560 | 3.510 | 3.543 | 1,602,525 | -0.07(-1.85%) |
Aug 08, 2019 | 3.610 | 3.643 | 3.585 | 3.610 | 1,501,423 | +0.02(+0.46%) |
Aug 07, 2019 | 3.568 | 3.610 | 3.535 | 3.593 | 1,947,794 | -0.06(-1.60%) |
Aug 06, 2019 | 3.668 | 3.668 | 3.613 | 3.652 | 3,060,918 | +0.01(+0.23%) |
Aug 05, 2019 | 3.677 | 3.693 | 3.614 | 3.643 | 6,152,923 | -0.15(-3.96%) |
Aug 02, 2019 | 3.827 | 3.835 | 3.764 | 3.793 | 2,484,514 | -0.19(-4.81%) |