Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.230 | 3.300 | 3.160 | 3.230 | 7,525,625 | -0.06(-1.82%) |
Sep 27, 2019 | 3.290 | 3.390 | 3.250 | 3.290 | 8,373,800 | -0.08(-2.37%) |
Sep 26, 2019 | 3.500 | 3.520 | 3.350 | 3.370 | 6,928,670 | -0.11(-3.16%) |
Sep 25, 2019 | 3.600 | 3.635 | 3.440 | 3.480 | 7,679,639 | -0.14(-3.87%) |
Sep 24, 2019 | 3.440 | 3.650 | 3.420 | 3.620 | 9,910,262 | +0.13(+3.72%) |
Sep 23, 2019 | 3.470 | 3.530 | 3.430 | 3.490 | 9,667,919 | +0.05(+1.45%) |
Sep 20, 2019 | 3.380 | 3.440 | 3.310 | 3.440 | 19,627,900 | +0.08(+2.38%) |
Sep 19, 2019 | 3.240 | 3.380 | 3.220 | 3.360 | 12,314,242 | +0.15(+4.67%) |
Sep 18, 2019 | 3.300 | 3.320 | 3.120 | 3.210 | 11,117,007 | -0.09(-2.73%) |
Sep 17, 2019 | 3.220 | 3.340 | 3.190 | 3.300 | 7,632,793 | +0.11(+3.45%) |
Sep 16, 2019 | 3.220 | 3.240 | 3.100 | 3.190 | 8,208,583 | +0.07(+2.24%) |
Sep 13, 2019 | 3.180 | 3.280 | 3.110 | 3.120 | 8,241,700 | -0.07(-2.19%) |
Sep 12, 2019 | 3.340 | 3.410 | 3.180 | 3.190 | 7,931,735 | -0.07(-2.15%) |
Sep 11, 2019 | 3.260 | 3.340 | 3.250 | 3.260 | 6,314,475 | +0.01(+0.31%) |
Sep 10, 2019 | 3.290 | 3.340 | 3.240 | 3.250 | 7,179,849 | -0.05(-1.52%) |
Sep 09, 2019 | 3.340 | 3.370 | 3.220 | 3.300 | 9,534,159 | -0.03(-0.90%) |
Sep 06, 2019 | 3.460 | 3.540 | 3.330 | 3.330 | 10,306,700 | -0.15(-4.31%) |
Sep 05, 2019 | 3.580 | 3.600 | 3.430 | 3.480 | 12,495,113 | -0.18(-4.92%) |
Sep 04, 2019 | 3.580 | 3.670 | 3.570 | 3.660 | 5,565,689 | +0.08(+2.23%) |
Sep 03, 2019 | 3.610 | 3.690 | 3.575 | 3.580 | 10,666,923 | +0.00(+0.00%) |
Aug 30, 2019 | 3.520 | 3.660 | 3.510 | 3.580 | 6,485,100 | +0.03(+0.85%) |
Aug 29, 2019 | 3.660 | 3.660 | 3.488 | 3.550 | 9,712,587 | -0.10(-2.74%) |
Aug 28, 2019 | 3.740 | 3.760 | 3.610 | 3.650 | 6,029,047 | -0.08(-2.14%) |
Aug 27, 2019 | 3.560 | 3.730 | 3.540 | 3.730 | 8,615,739 | +0.20(+5.67%) |
Aug 26, 2019 | 3.550 | 3.610 | 3.460 | 3.530 | 7,653,595 | +0.01(+0.28%) |
Aug 23, 2019 | 3.460 | 3.525 | 3.400 | 3.520 | 12,807,500 | +0.10(+2.92%) |
Aug 22, 2019 | 3.500 | 3.520 | 3.390 | 3.420 | 6,829,380 | -0.09(-2.56%) |
Aug 21, 2019 | 3.610 | 3.630 | 3.503 | 3.510 | 6,335,216 | -0.11(-3.04%) |
Aug 20, 2019 | 3.470 | 3.650 | 3.460 | 3.620 | 5,834,439 | +0.15(+4.32%) |
Aug 19, 2019 | 3.500 | 3.590 | 3.450 | 3.470 | 7,957,740 | -0.12(-3.34%) |
Aug 16, 2019 | 3.650 | 3.660 | 3.500 | 3.590 | 9,008,700 | -0.11(-2.97%) |
Aug 15, 2019 | 3.520 | 3.720 | 3.510 | 3.700 | 6,268,812 | +0.12(+3.35%) |
Aug 14, 2019 | 3.690 | 3.690 | 3.565 | 3.580 | 9,936,976 | -0.05(-1.38%) |
Aug 13, 2019 | 3.750 | 3.750 | 3.470 | 3.630 | 13,593,127 | -0.06(-1.63%) |
Aug 12, 2019 | 3.720 | 3.790 | 3.680 | 3.690 | 7,316,500 | +0.02(+0.54%) |
Aug 09, 2019 | 3.780 | 3.780 | 3.635 | 3.670 | 9,550,400 | -0.11(-2.91%) |
Aug 08, 2019 | 3.790 | 3.850 | 3.670 | 3.780 | 13,128,691 | -0.09(-2.33%) |
Aug 07, 2019 | 3.700 | 4.020 | 3.700 | 3.870 | 14,602,844 | +0.38(+10.89%) |
Aug 06, 2019 | 3.450 | 3.510 | 3.370 | 3.490 | 7,474,235 | +0.04(+1.16%) |
Aug 05, 2019 | 3.370 | 3.580 | 3.360 | 3.450 | 8,993,796 | +0.17(+5.18%) |
Aug 02, 2019 | 3.260 | 3.390 | 3.260 | 3.280 | 6,282,600 | -0.08(-2.38%) |
Aug 01, 2019 | 3.120 | 3.440 | 3.110 | 3.360 | 10,950,521 | +0.18(+5.66%) |
Jul 31, 2019 | 3.270 | 3.335 | 3.160 | 3.180 | 10,265,831 | -0.13(-3.93%) |
Jul 30, 2019 | 3.340 | 3.360 | 3.290 | 3.310 | 4,939,257 | -0.01(-0.30%) |
Jul 29, 2019 | 3.320 | 3.340 | 3.240 | 3.320 | 3,283,138 | +0.03(+0.91%) |
Jul 26, 2019 | 3.280 | 3.310 | 3.240 | 3.290 | 3,464,300 | +0.05(+1.54%) |
Jul 25, 2019 | 3.320 | 3.340 | 3.240 | 3.240 | 5,494,477 | -0.09(-2.70%) |
Jul 24, 2019 | 3.290 | 3.340 | 3.250 | 3.330 | 6,347,459 | +0.08(+2.46%) |
Jul 23, 2019 | 3.290 | 3.330 | 3.180 | 3.250 | 7,265,005 | -0.06(-1.81%) |
Jul 22, 2019 | 3.360 | 3.360 | 3.260 | 3.310 | 4,986,487 | +0.00(+0.00%) |
Jul 19, 2019 | 3.290 | 3.400 | 3.250 | 3.310 | 8,500,200 | -0.01(-0.30%) |
Jul 18, 2019 | 3.170 | 3.370 | 3.157 | 3.320 | 8,860,587 | +0.11(+3.43%) |
Jul 17, 2019 | 3.120 | 3.220 | 3.075 | 3.210 | 5,583,122 | +0.12(+3.88%) |
Jul 16, 2019 | 3.140 | 3.160 | 3.085 | 3.090 | 4,851,525 | -0.04(-1.28%) |
Jul 15, 2019 | 3.150 | 3.180 | 3.100 | 3.130 | 2,984,547 | +0.00(+0.00%) |
Jul 12, 2019 | 3.070 | 3.140 | 3.060 | 3.130 | 4,502,800 | +0.05(+1.62%) |
Jul 11, 2019 | 3.130 | 3.190 | 3.060 | 3.080 | 5,334,588 | -0.04(-1.28%) |
Jul 10, 2019 | 3.100 | 3.140 | 3.070 | 3.120 | 4,753,472 | +0.04(+1.30%) |
Jul 09, 2019 | 3.000 | 3.090 | 2.990 | 3.080 | 3,807,221 | +0.06(+1.99%) |
Jul 08, 2019 | 3.010 | 3.060 | 2.980 | 3.020 | 3,729,098 | +0.04(+1.34%) |
Jul 05, 2019 | 2.940 | 3.010 | 2.880 | 2.980 | 5,693,900 | -0.07(-2.30%) |
Jul 03, 2019 | 3.050 | 3.070 | 3.005 | 3.050 | 3,043,500 | +0.02(+0.66%) |
Jul 02, 2019 | 2.930 | 3.040 | 2.930 | 3.030 | 6,708,310 | +0.12(+4.12%) |