Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.703 | 3.716 | 3.631 | 3.644 | 571,181 | -0.05(-1.23%) |
Aug 29, 2019 | 3.716 | 3.774 | 3.680 | 3.690 | 909,220 | +0.01(+0.35%) |
Aug 28, 2019 | 3.612 | 3.729 | 3.580 | 3.677 | 1,337,105 | +0.08(+2.16%) |
Aug 27, 2019 | 3.547 | 3.657 | 3.534 | 3.599 | 1,543,702 | +0.10(+2.97%) |
Aug 26, 2019 | 3.599 | 3.606 | 3.427 | 3.495 | 1,556,683 | -0.06(-1.82%) |
Aug 23, 2019 | 3.651 | 3.664 | 3.489 | 3.560 | 2,146,710 | -0.12(-3.35%) |
Aug 22, 2019 | 3.690 | 3.709 | 3.651 | 3.683 | 1,392,223 | -0.01(-0.18%) |
Aug 21, 2019 | 3.606 | 3.722 | 3.593 | 3.690 | 1,958,799 | +0.14(+3.83%) |
Aug 20, 2019 | 3.657 | 3.709 | 3.547 | 3.554 | 1,823,154 | -0.10(-2.65%) |
Aug 19, 2019 | 3.483 | 3.670 | 3.483 | 3.651 | 2,220,652 | +0.21(+6.20%) |
Aug 16, 2019 | 3.353 | 3.508 | 3.321 | 3.437 | 2,011,847 | +0.09(+2.70%) |
Aug 15, 2019 | 3.360 | 3.360 | 3.289 | 3.347 | 1,065,609 | -0.01(-0.19%) |
Aug 14, 2019 | 3.334 | 3.392 | 3.295 | 3.353 | 1,575,833 | -0.05(-1.52%) |
Aug 13, 2019 | 3.366 | 3.502 | 3.328 | 3.405 | 1,638,189 | +0.01(+0.38%) |
Aug 12, 2019 | 3.366 | 3.470 | 3.334 | 3.392 | 1,361,078 | -0.02(-0.57%) |
Aug 09, 2019 | 3.534 | 3.534 | 3.405 | 3.412 | 1,220,511 | -0.13(-3.65%) |
Aug 08, 2019 | 3.560 | 3.573 | 3.470 | 3.541 | 1,848,705 | +0.01(+0.37%) |
Aug 07, 2019 | 3.392 | 3.592 | 3.392 | 3.528 | 2,050,611 | -0.02(-0.55%) |
Aug 06, 2019 | 3.476 | 3.638 | 3.476 | 3.547 | 1,605,494 | +0.12(+3.39%) |
Aug 05, 2019 | 3.489 | 3.489 | 3.308 | 3.431 | 2,586,753 | -0.13(-3.63%) |
Aug 02, 2019 | 3.612 | 3.651 | 3.499 | 3.560 | 1,312,909 | -0.06(-1.78%) |
Aug 01, 2019 | 3.638 | 3.702 | 3.605 | 3.625 | 884,128 | -0.03(-0.71%) |
Jul 31, 2019 | 3.664 | 3.702 | 3.605 | 3.651 | 1,703,332 | +0.00(+0.00%) |
Jul 30, 2019 | 3.618 | 3.670 | 3.573 | 3.651 | 2,498,837 | +0.01(+0.18%) |
Jul 29, 2019 | 3.832 | 3.870 | 3.631 | 3.644 | 1,735,400 | -0.17(-4.57%) |
Jul 26, 2019 | 3.819 | 3.844 | 3.774 | 3.819 | 1,145,758 | +0.01(+0.17%) |
Jul 25, 2019 | 3.993 | 4.029 | 3.796 | 3.812 | 2,252,047 | -0.19(-4.84%) |
Jul 24, 2019 | 3.883 | 4.032 | 3.880 | 4.006 | 2,643,053 | +0.10(+2.65%) |
Jul 23, 2019 | 3.812 | 3.909 | 3.799 | 3.903 | 1,217,354 | +0.11(+2.90%) |
Jul 22, 2019 | 3.773 | 3.806 | 3.757 | 3.793 | 2,224,642 | +0.02(+0.51%) |
Jul 19, 2019 | 3.767 | 3.819 | 3.709 | 3.773 | 1,188,010 | -0.02(-0.51%) |
Jul 18, 2019 | 3.786 | 3.812 | 3.754 | 3.793 | 731,443 | -0.01(-0.17%) |
Jul 17, 2019 | 3.864 | 3.867 | 3.757 | 3.799 | 1,942,542 | -0.05(-1.34%) |
Jul 16, 2019 | 3.786 | 3.864 | 3.754 | 3.851 | 2,301,132 | +0.06(+1.71%) |
Jul 15, 2019 | 3.851 | 3.896 | 3.754 | 3.786 | 1,485,322 | -0.08(-2.01%) |
Jul 12, 2019 | 3.864 | 3.906 | 3.864 | 3.864 | 1,132,912 | -0.01(-0.33%) |
Jul 11, 2019 | 3.870 | 3.883 | 3.838 | 3.877 | 1,671,824 | +0.02(+0.50%) |
Jul 10, 2019 | 3.877 | 3.909 | 3.844 | 3.857 | 1,336,070 | -0.01(-0.33%) |
Jul 09, 2019 | 3.851 | 3.877 | 3.819 | 3.870 | 1,183,667 | +0.01(+0.17%) |
Jul 08, 2019 | 3.909 | 3.916 | 3.828 | 3.864 | 996,585 | -0.04(-0.99%) |
Jul 05, 2019 | 3.786 | 3.945 | 3.773 | 3.903 | 1,257,656 | +0.12(+3.07%) |
Jul 03, 2019 | 3.838 | 3.851 | 3.741 | 3.786 | 613,660 | -0.05(-1.18%) |
Jul 02, 2019 | 3.806 | 3.848 | 3.780 | 3.832 | 1,148,672 | +0.03(+0.68%) |
Jul 01, 2019 | 3.832 | 3.877 | 3.780 | 3.806 | 1,589,150 | -0.01(-0.34%) |
Jun 28, 2019 | 3.664 | 3.844 | 3.644 | 3.819 | 3,021,099 | +0.17(+4.79%) |
Jun 27, 2019 | 3.670 | 3.693 | 3.638 | 3.644 | 988,411 | -0.02(-0.53%) |
Jun 26, 2019 | 3.683 | 3.702 | 3.644 | 3.664 | 1,074,587 | +0.01(+0.35%) |
Jun 25, 2019 | 3.554 | 3.661 | 3.550 | 3.651 | 792,572 | +0.10(+2.73%) |
Jun 24, 2019 | 3.586 | 3.599 | 3.502 | 3.554 | 731,078 | -0.03(-0.72%) |
Jun 21, 2019 | 3.644 | 3.670 | 3.580 | 3.580 | 1,296,503 | -0.08(-2.29%) |
Jun 20, 2019 | 3.657 | 3.715 | 3.631 | 3.664 | 1,080,227 | +0.05(+1.43%) |
Jun 19, 2019 | 3.605 | 3.676 | 3.589 | 3.612 | 1,160,846 | -0.01(-0.18%) |
Jun 18, 2019 | 3.618 | 3.664 | 3.573 | 3.618 | 1,003,336 | +0.02(+0.54%) |
Jun 17, 2019 | 3.508 | 3.618 | 3.489 | 3.599 | 950,634 | +0.08(+2.39%) |
Jun 14, 2019 | 3.625 | 3.644 | 3.508 | 3.515 | 1,003,060 | -0.09(-2.51%) |
Jun 13, 2019 | 3.618 | 3.631 | 3.499 | 3.605 | 2,818,213 | +0.22(+6.49%) |
Jun 12, 2019 | 3.567 | 3.567 | 3.379 | 3.386 | 2,439,598 | -0.22(-6.09%) |
Jun 11, 2019 | 3.683 | 3.683 | 3.515 | 3.605 | 1,443,262 | -0.06(-1.59%) |
Jun 10, 2019 | 3.702 | 3.712 | 3.644 | 3.664 | 818,916 | -0.04(-1.05%) |
Jun 07, 2019 | 3.670 | 3.760 | 3.651 | 3.702 | 914,068 | +0.02(+0.53%) |
Jun 06, 2019 | 3.618 | 3.696 | 3.605 | 3.683 | 974,041 | +0.05(+1.24%) |
Jun 05, 2019 | 3.696 | 3.696 | 3.599 | 3.638 | 1,017,794 | -0.07(-1.92%) |
Jun 04, 2019 | 3.612 | 3.709 | 3.605 | 3.709 | 1,524,652 | +0.08(+2.32%) |