Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.190 | 3.250 | 3.120 | 3.250 | 164,700 | +0.08(+2.52%) |
Aug 29, 2019 | 3.180 | 3.260 | 3.150 | 3.170 | 45,930 | +0.05(+1.60%) |
Aug 28, 2019 | 3.030 | 3.160 | 2.960 | 3.120 | 64,128 | +0.08(+2.63%) |
Aug 27, 2019 | 3.160 | 3.200 | 3.030 | 3.040 | 90,568 | -0.10(-3.18%) |
Aug 26, 2019 | 3.020 | 3.180 | 2.960 | 3.140 | 105,469 | +0.13(+4.32%) |
Aug 23, 2019 | 3.130 | 3.190 | 2.990 | 3.010 | 269,800 | -0.13(-4.14%) |
Aug 22, 2019 | 3.290 | 3.290 | 3.120 | 3.140 | 79,003 | -0.14(-4.27%) |
Aug 21, 2019 | 3.200 | 3.350 | 3.200 | 3.280 | 107,175 | +0.14(+4.46%) |
Aug 20, 2019 | 3.100 | 3.150 | 3.020 | 3.140 | 88,347 | +0.03(+0.96%) |
Aug 19, 2019 | 3.250 | 3.290 | 3.100 | 3.110 | 150,264 | -0.11(-3.42%) |
Aug 16, 2019 | 3.110 | 3.270 | 2.980 | 3.220 | 154,900 | +0.13(+4.21%) |
Aug 15, 2019 | 3.400 | 3.460 | 3.080 | 3.090 | 177,450 | -0.31(-9.12%) |
Aug 14, 2019 | 3.710 | 3.740 | 3.380 | 3.400 | 113,237 | -0.39(-10.29%) |
Aug 13, 2019 | 3.750 | 3.810 | 3.610 | 3.790 | 120,840 | +0.00(+0.00%) |
Aug 12, 2019 | 3.750 | 3.870 | 3.680 | 3.790 | 163,338 | +0.06(+1.61%) |
Aug 09, 2019 | 3.700 | 3.750 | 3.650 | 3.730 | 119,000 | +0.04(+1.08%) |
Aug 08, 2019 | 3.640 | 3.740 | 3.545 | 3.690 | 182,254 | +0.10(+2.79%) |
Aug 07, 2019 | 3.450 | 3.680 | 3.400 | 3.590 | 174,452 | +0.09(+2.57%) |
Aug 06, 2019 | 3.270 | 3.550 | 3.270 | 3.500 | 203,267 | +0.26(+8.02%) |
Aug 05, 2019 | 3.460 | 3.460 | 3.180 | 3.240 | 197,067 | -0.27(-7.69%) |
Aug 02, 2019 | 3.760 | 3.769 | 3.500 | 3.510 | 67,900 | -0.24(-6.40%) |
Aug 01, 2019 | 3.900 | 3.980 | 3.720 | 3.750 | 110,403 | -0.16(-4.09%) |
Jul 31, 2019 | 3.980 | 4.070 | 3.900 | 3.910 | 124,411 | -0.06(-1.51%) |
Jul 30, 2019 | 3.850 | 4.090 | 3.810 | 3.970 | 155,705 | +0.08(+2.06%) |
Jul 29, 2019 | 3.920 | 3.980 | 3.830 | 3.890 | 97,438 | -0.04(-1.02%) |
Jul 26, 2019 | 4.010 | 4.140 | 3.930 | 3.930 | 152,900 | -0.07(-1.75%) |
Jul 25, 2019 | 3.970 | 4.330 | 3.930 | 4.000 | 361,855 | +0.06(+1.52%) |
Jul 24, 2019 | 3.590 | 3.950 | 3.465 | 3.940 | 516,255 | +0.33(+9.14%) |
Jul 23, 2019 | 3.690 | 3.733 | 3.600 | 3.610 | 947,991 | -0.07(-1.90%) |
Jul 22, 2019 | 3.660 | 3.720 | 3.630 | 3.680 | 202,862 | +0.02(+0.55%) |
Jul 19, 2019 | 3.730 | 3.790 | 3.650 | 3.660 | 188,000 | -0.08(-2.14%) |
Jul 18, 2019 | 3.750 | 3.930 | 3.720 | 3.740 | 556,580 | -0.03(-0.80%) |
Jul 17, 2019 | 3.730 | 3.840 | 3.660 | 3.770 | 199,058 | +0.03(+0.80%) |
Jul 16, 2019 | 3.870 | 3.920 | 3.730 | 3.740 | 190,002 | -0.16(-4.10%) |
Jul 15, 2019 | 3.970 | 3.980 | 3.840 | 3.900 | 154,852 | -0.03(-0.76%) |
Jul 12, 2019 | 3.600 | 4.010 | 3.600 | 3.930 | 169,800 | +0.30(+8.26%) |
Jul 11, 2019 | 3.590 | 3.700 | 3.580 | 3.630 | 80,808 | +0.04(+1.11%) |
Jul 10, 2019 | 3.610 | 3.660 | 3.510 | 3.590 | 63,910 | -0.01(-0.28%) |
Jul 09, 2019 | 3.610 | 3.650 | 3.550 | 3.600 | 107,854 | -0.03(-0.83%) |
Jul 08, 2019 | 3.630 | 3.700 | 3.590 | 3.630 | 102,308 | -0.02(-0.55%) |
Jul 05, 2019 | 3.610 | 3.690 | 3.580 | 3.650 | 73,600 | +0.01(+0.27%) |
Jul 03, 2019 | 3.570 | 3.710 | 3.510 | 3.640 | 104,500 | +0.10(+2.82%) |
Jul 02, 2019 | 3.570 | 3.600 | 3.480 | 3.540 | 85,848 | -0.02(-0.56%) |
Jul 01, 2019 | 3.370 | 3.620 | 3.350 | 3.560 | 249,506 | +0.19(+5.64%) |
Jun 28, 2019 | 3.580 | 3.640 | 3.370 | 3.370 | 1,870,500 | -0.20(-5.60%) |
Jun 27, 2019 | 3.610 | 3.650 | 3.470 | 3.570 | 124,278 | -0.02(-0.56%) |
Jun 26, 2019 | 3.740 | 3.770 | 3.540 | 3.590 | 166,921 | -0.14(-3.75%) |
Jun 25, 2019 | 3.800 | 3.820 | 3.670 | 3.730 | 239,586 | -0.06(-1.58%) |
Jun 24, 2019 | 3.590 | 3.795 | 3.580 | 3.790 | 163,746 | +0.17(+4.70%) |
Jun 21, 2019 | 3.890 | 3.960 | 3.570 | 3.620 | 512,600 | -0.30(-7.65%) |
Jun 20, 2019 | 4.090 | 4.200 | 3.890 | 3.920 | 225,717 | -0.12(-2.97%) |
Jun 19, 2019 | 4.120 | 4.180 | 4.000 | 4.040 | 207,240 | -0.06(-1.46%) |
Jun 18, 2019 | 4.290 | 4.290 | 4.030 | 4.100 | 172,548 | -0.18(-4.21%) |
Jun 17, 2019 | 4.090 | 4.360 | 4.050 | 4.280 | 482,447 | +0.21(+5.16%) |
Jun 14, 2019 | 4.150 | 4.220 | 3.960 | 4.070 | 383,700 | -0.06(-1.45%) |
Jun 13, 2019 | 4.310 | 4.340 | 4.090 | 4.130 | 277,383 | -0.18(-4.18%) |
Jun 12, 2019 | 3.960 | 4.460 | 3.960 | 4.310 | 703,556 | +0.33(+8.29%) |
Jun 11, 2019 | 3.590 | 4.150 | 3.590 | 3.980 | 497,258 | +0.46(+13.07%) |
Jun 10, 2019 | 3.400 | 3.670 | 3.400 | 3.520 | 185,998 | +0.04(+1.15%) |
Jun 07, 2019 | 3.410 | 3.600 | 3.380 | 3.480 | 172,100 | +0.07(+2.05%) |
Jun 06, 2019 | 3.450 | 3.500 | 3.370 | 3.410 | 122,611 | -0.04(-1.16%) |
Jun 05, 2019 | 3.570 | 3.610 | 3.410 | 3.450 | 88,629 | -0.12(-3.36%) |
Jun 04, 2019 | 3.310 | 3.600 | 3.310 | 3.570 | 186,119 | +0.29(+8.84%) |