Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) | |
Aug 29, 2019 | 3.600 | 3.600 | 3.350 | 3.400 | 864,816 | -0.18(-5.03%) |
Aug 28, 2019 | 3.760 | 3.770 | 3.540 | 3.580 | 821,267 | -0.21(-5.54%) |
Aug 27, 2019 | 3.720 | 3.840 | 3.660 | 3.790 | 683,636 | +0.08(+2.16%) |
Aug 26, 2019 | 3.680 | 3.750 | 3.580 | 3.710 | 557,620 | +0.10(+2.77%) |
Aug 23, 2019 | 3.530 | 3.720 | 3.530 | 3.610 | 864,767 | +0.12(+3.44%) |
Aug 22, 2019 | 3.380 | 3.510 | 3.380 | 3.490 | 383,291 | +0.08(+2.35%) |
Aug 21, 2019 | 3.470 | 3.490 | 3.370 | 3.410 | 330,439 | -0.06(-1.73%) |
Aug 20, 2019 | 3.330 | 3.490 | 3.320 | 3.470 | 463,635 | +0.17(+5.15%) |
Aug 19, 2019 | 3.400 | 3.400 | 3.260 | 3.300 | 490,985 | -0.17(-4.90%) |
Aug 16, 2019 | 3.600 | 3.620 | 3.430 | 3.470 | 500,982 | -0.14(-3.88%) |
Aug 15, 2019 | 3.590 | 3.650 | 3.530 | 3.610 | 349,225 | +0.05(+1.40%) |
Aug 14, 2019 | 3.560 | 3.720 | 3.520 | 3.560 | 746,127 | +0.03(+0.85%) |
Aug 13, 2019 | 3.740 | 3.750 | 3.470 | 3.530 | 1,039,545 | -0.16(-4.34%) |
Aug 12, 2019 | 3.530 | 3.800 | 3.500 | 3.690 | 894,512 | +0.25(+7.27%) |
Aug 09, 2019 | 3.600 | 3.600 | 3.430 | 3.440 | 311,732 | -0.11(-3.10%) |
Aug 08, 2019 | 3.630 | 3.650 | 3.460 | 3.550 | 549,445 | -0.08(-2.20%) |
Aug 07, 2019 | 3.670 | 3.830 | 3.620 | 3.630 | 795,202 | +0.05(+1.40%) |
Aug 06, 2019 | 3.530 | 3.660 | 3.520 | 3.580 | 942,967 | +0.04(+1.13%) |
Aug 02, 2019 | 3.540 | 3.540 | 3.540 | 0 | +0.03(+0.85%) | |
Aug 01, 2019 | 3.330 | 3.570 | 3.310 | 3.510 | 573,531 | +0.10(+2.93%) |
Jul 31, 2019 | 3.680 | 3.730 | 3.390 | 3.410 | 988,403 | -0.27(-7.34%) |
Jul 30, 2019 | 3.710 | 3.790 | 3.660 | 3.680 | 591,304 | -0.03(-0.81%) |
Jul 29, 2019 | 3.700 | 3.780 | 3.620 | 3.710 | 324,231 | +0.04(+1.09%) |
Jul 26, 2019 | 3.770 | 3.770 | 3.650 | 3.670 | 352,797 | -0.05(-1.34%) |
Jul 25, 2019 | 3.770 | 3.830 | 3.680 | 3.720 | 348,082 | -0.08(-2.11%) |
Jul 24, 2019 | 3.630 | 3.840 | 3.610 | 3.800 | 390,372 | +0.17(+4.68%) |
Jul 23, 2019 | 3.800 | 3.900 | 3.580 | 3.630 | 1,053,349 | -0.22(-5.71%) |
Jul 22, 2019 | 3.680 | 3.850 | 3.610 | 3.850 | 1,407,050 | +0.16(+4.34%) |
Jul 19, 2019 | 3.560 | 3.730 | 3.550 | 3.690 | 752,304 | +0.13(+3.65%) |
Jul 18, 2019 | 3.330 | 3.600 | 3.280 | 3.560 | 1,000,991 | +0.24(+7.23%) |
Jul 17, 2019 | 3.290 | 3.340 | 3.280 | 3.320 | 645,453 | +0.05(+1.53%) |
Jul 16, 2019 | 3.230 | 3.340 | 3.210 | 3.270 | 457,885 | +0.03(+0.93%) |
Jul 15, 2019 | 3.230 | 3.280 | 3.150 | 3.240 | 691,418 | +0.03(+0.93%) |
Jul 12, 2019 | 3.230 | 3.240 | 3.130 | 3.210 | 842,616 | -0.01(-0.31%) |
Jul 11, 2019 | 3.360 | 3.410 | 3.140 | 3.220 | 1,134,275 | -0.13(-3.88%) |
Jul 10, 2019 | 3.550 | 3.560 | 3.280 | 3.350 | 1,724,622 | -0.12(-3.46%) |
Jul 09, 2019 | 3.530 | 3.640 | 3.470 | 3.470 | 664,950 | -0.04(-1.14%) |
Jul 08, 2019 | 3.600 | 3.690 | 3.430 | 3.510 | 1,022,256 | +0.01(+0.29%) |
Jul 05, 2019 | 3.420 | 3.530 | 3.370 | 3.500 | 938,169 | +0.03(+0.86%) |
Jul 04, 2019 | 3.350 | 3.560 | 3.350 | 3.470 | 349,310 | +0.09(+2.66%) |
Jul 03, 2019 | 3.530 | 3.550 | 3.380 | 3.380 | 702,455 | -0.07(-2.03%) |
Jul 02, 2019 | 3.410 | 3.550 | 3.380 | 3.450 | 1,465,458 | +0.15(+4.55%) |
Jun 28, 2019 | 3.300 | 3.300 | 3.300 | 0 | -0.04(-1.20%) | |
Jun 27, 2019 | 3.310 | 3.360 | 3.240 | 3.340 | 244,471 | -0.01(-0.30%) |
Jun 26, 2019 | 3.220 | 3.400 | 3.220 | 3.350 | 521,045 | +0.04(+1.21%) |
Jun 25, 2019 | 3.390 | 3.430 | 3.190 | 3.310 | 751,041 | -0.09(-2.65%) |
Jun 24, 2019 | 3.390 | 3.440 | 3.310 | 3.400 | 881,966 | +0.02(+0.59%) |
Jun 21, 2019 | 3.370 | 3.430 | 3.280 | 3.380 | 752,881 | +0.04(+1.20%) |
Jun 20, 2019 | 3.330 | 3.380 | 3.230 | 3.340 | 951,008 | +0.13(+4.05%) |
Jun 19, 2019 | 3.200 | 3.310 | 3.140 | 3.210 | 446,766 | -0.03(-0.93%) |
Jun 18, 2019 | 3.300 | 3.330 | 3.110 | 3.240 | 827,250 | +0.01(+0.31%) |
Jun 17, 2019 | 3.250 | 3.340 | 3.210 | 3.230 | 315,875 | +0.03(+0.94%) |
Jun 14, 2019 | 3.440 | 3.450 | 3.190 | 3.200 | 438,275 | -0.23(-6.71%) |
Jun 13, 2019 | 3.330 | 3.440 | 3.310 | 3.430 | 419,654 | +0.09(+2.69%) |
Jun 12, 2019 | 3.300 | 3.350 | 3.240 | 3.340 | 260,078 | +0.05(+1.52%) |
Jun 11, 2019 | 3.240 | 3.440 | 3.220 | 3.290 | 539,108 | +0.04(+1.23%) |
Jun 10, 2019 | 3.200 | 3.290 | 3.140 | 3.250 | 399,626 | +0.01(+0.31%) |
Jun 07, 2019 | 3.050 | 3.260 | 3.010 | 3.240 | 625,652 | +0.20(+6.58%) |
Jun 06, 2019 | 2.980 | 3.070 | 2.940 | 3.040 | 421,822 | -0.02(-0.65%) |
Jun 05, 2019 | 3.260 | 3.330 | 3.050 | 3.060 | 337,100 | -0.17(-5.26%) |
Jun 04, 2019 | 3.310 | 3.340 | 3.190 | 3.230 | 312,003 | -0.13(-3.87%) |