Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.360 | 3.360 | 3.360 | 0 | +0.13(+4.02%) | |
Aug 29, 2019 | 3.130 | 3.240 | 3.110 | 3.230 | 916,300 | +0.12(+3.86%) |
Aug 28, 2019 | 3.010 | 3.110 | 2.930 | 3.110 | 1,205,285 | +0.05(+1.63%) |
Aug 27, 2019 | 3.200 | 3.200 | 3.040 | 3.060 | 973,547 | -0.12(-3.77%) |
Aug 26, 2019 | 3.160 | 3.200 | 3.120 | 3.180 | 767,522 | +0.03(+0.95%) |
Aug 23, 2019 | 3.200 | 3.230 | 3.110 | 3.150 | 1,082,279 | -0.09(-2.78%) |
Aug 22, 2019 | 3.280 | 3.310 | 3.170 | 3.240 | 1,173,258 | -0.08(-2.41%) |
Aug 21, 2019 | 3.200 | 3.320 | 3.150 | 3.320 | 992,997 | +0.13(+4.08%) |
Aug 20, 2019 | 3.170 | 3.190 | 3.130 | 3.190 | 547,218 | +0.00(+0.00%) |
Aug 19, 2019 | 3.210 | 3.250 | 3.090 | 3.190 | 1,005,012 | +0.04(+1.27%) |
Aug 16, 2019 | 3.030 | 3.200 | 3.010 | 3.150 | 1,414,895 | +0.18(+6.06%) |
Aug 15, 2019 | 3.050 | 3.220 | 2.950 | 2.970 | 2,215,051 | -0.15(-4.81%) |
Aug 14, 2019 | 3.180 | 3.290 | 3.060 | 3.120 | 3,787,416 | -0.52(-14.29%) |
Aug 13, 2019 | 3.590 | 3.690 | 3.470 | 3.640 | 1,876,483 | +0.08(+2.25%) |
Aug 12, 2019 | 3.500 | 3.600 | 3.360 | 3.560 | 1,785,766 | +0.12(+3.49%) |
Aug 09, 2019 | 3.390 | 3.440 | 3.270 | 3.440 | 2,211,756 | +0.08(+2.38%) |
Aug 08, 2019 | 3.490 | 3.510 | 3.350 | 3.360 | 1,566,286 | -0.07(-2.04%) |
Aug 07, 2019 | 3.370 | 3.470 | 3.270 | 3.430 | 3,141,658 | +0.25(+7.86%) |
Aug 06, 2019 | 3.140 | 3.300 | 3.130 | 3.180 | 1,525,675 | +0.09(+2.91%) |
Aug 02, 2019 | 3.090 | 3.090 | 3.090 | 0 | +0.22(+7.67%) | |
Aug 01, 2019 | 3.030 | 3.050 | 2.820 | 2.870 | 971,008 | -0.15(-4.97%) |
Jul 31, 2019 | 2.990 | 3.070 | 2.970 | 3.020 | 1,136,407 | +0.07(+2.37%) |
Jul 30, 2019 | 2.790 | 3.040 | 2.720 | 2.950 | 1,852,239 | +0.16(+5.73%) |
Jul 29, 2019 | 2.770 | 2.800 | 2.640 | 2.790 | 941,147 | +0.04(+1.45%) |
Jul 26, 2019 | 2.780 | 2.830 | 2.670 | 2.750 | 1,322,572 | -0.07(-2.48%) |
Jul 25, 2019 | 2.930 | 3.000 | 2.790 | 2.820 | 1,419,825 | -0.08(-2.76%) |
Jul 24, 2019 | 2.970 | 2.980 | 2.890 | 2.900 | 1,283,754 | -0.12(-3.97%) |
Jul 23, 2019 | 3.090 | 3.120 | 2.990 | 3.020 | 1,189,327 | -0.09(-2.89%) |
Jul 22, 2019 | 3.210 | 3.210 | 3.110 | 3.110 | 749,462 | -0.13(-4.01%) |
Jul 19, 2019 | 3.300 | 3.300 | 3.200 | 3.240 | 580,606 | -0.05(-1.52%) |
Jul 18, 2019 | 3.270 | 3.290 | 3.210 | 3.290 | 764,728 | +0.01(+0.30%) |
Jul 17, 2019 | 3.200 | 3.300 | 3.190 | 3.280 | 975,710 | +0.07(+2.18%) |
Jul 16, 2019 | 3.160 | 3.220 | 3.110 | 3.210 | 1,072,624 | +0.08(+2.56%) |
Jul 15, 2019 | 3.100 | 3.220 | 3.060 | 3.130 | 1,301,895 | +0.02(+0.64%) |
Jul 12, 2019 | 3.210 | 3.240 | 3.090 | 3.110 | 905,609 | -0.10(-3.12%) |
Jul 11, 2019 | 3.260 | 3.280 | 3.200 | 3.210 | 511,460 | -0.06(-1.83%) |
Jul 10, 2019 | 3.390 | 3.400 | 3.270 | 3.270 | 643,218 | -0.06(-1.80%) |
Jul 09, 2019 | 3.300 | 3.370 | 3.210 | 3.330 | 862,700 | +0.03(+0.91%) |
Jul 08, 2019 | 3.280 | 3.340 | 3.240 | 3.300 | 1,368,421 | -0.07(-2.08%) |
Jul 05, 2019 | 3.100 | 3.370 | 3.090 | 3.370 | 1,542,153 | +0.26(+8.36%) |
Jul 04, 2019 | 3.130 | 3.160 | 3.100 | 3.110 | 303,030 | -0.01(-0.32%) |
Jul 03, 2019 | 3.190 | 3.200 | 3.100 | 3.120 | 1,050,789 | -0.07(-2.19%) |
Jul 02, 2019 | 3.250 | 3.290 | 3.190 | 3.190 | 1,174,346 | -0.04(-1.24%) |
Jun 28, 2019 | 3.230 | 3.230 | 3.230 | 0 | +0.05(+1.57%) | |
Jun 27, 2019 | 3.190 | 3.310 | 3.180 | 3.180 | 924,416 | +0.02(+0.63%) |
Jun 26, 2019 | 3.120 | 3.200 | 3.100 | 3.160 | 385,968 | +0.06(+1.94%) |
Jun 25, 2019 | 3.150 | 3.200 | 3.100 | 3.100 | 773,174 | -0.10(-3.13%) |
Jun 24, 2019 | 3.250 | 3.280 | 3.160 | 3.200 | 973,041 | -0.11(-3.32%) |
Jun 21, 2019 | 3.300 | 3.340 | 3.230 | 3.310 | 1,227,499 | -0.04(-1.19%) |
Jun 20, 2019 | 3.310 | 3.420 | 3.280 | 3.350 | 1,945,858 | +0.08(+2.45%) |
Jun 19, 2019 | 3.320 | 3.400 | 3.260 | 3.270 | 1,217,070 | -0.07(-2.10%) |
Jun 18, 2019 | 3.190 | 3.370 | 3.190 | 3.340 | 1,346,647 | +0.16(+5.03%) |
Jun 17, 2019 | 3.200 | 3.230 | 3.130 | 3.180 | 1,032,615 | -0.07(-2.15%) |
Jun 14, 2019 | 3.350 | 3.360 | 3.200 | 3.250 | 1,358,799 | -0.12(-3.56%) |
Jun 13, 2019 | 3.430 | 3.460 | 3.340 | 3.370 | 931,547 | -0.04(-1.17%) |
Jun 12, 2019 | 3.390 | 3.510 | 3.340 | 3.410 | 1,880,748 | +0.01(+0.29%) |
Jun 11, 2019 | 3.590 | 3.600 | 3.360 | 3.400 | 1,614,087 | -0.14(-3.95%) |
Jun 10, 2019 | 3.630 | 3.670 | 3.540 | 3.540 | 1,289,553 | -0.01(-0.28%) |
Jun 07, 2019 | 3.600 | 3.650 | 3.550 | 3.550 | 959,679 | -0.02(-0.56%) |
Jun 06, 2019 | 3.600 | 3.640 | 3.530 | 3.570 | 884,530 | -0.03(-0.83%) |
Jun 05, 2019 | 3.760 | 3.770 | 3.570 | 3.600 | 1,408,133 | -0.10(-2.70%) |
Jun 04, 2019 | 3.460 | 3.710 | 3.440 | 3.700 | 1,768,477 | +0.29(+8.50%) |