Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.450 | 3.480 | 3.330 | 3.345 | 877,622 | -0.10(-3.04%) |
Sep 27, 2019 | 3.520 | 3.540 | 3.390 | 3.450 | 1,078,900 | -0.06(-1.71%) |
Sep 26, 2019 | 3.600 | 3.630 | 3.490 | 3.510 | 602,543 | -0.09(-2.50%) |
Sep 25, 2019 | 3.580 | 3.670 | 3.570 | 3.600 | 682,074 | +0.02(+0.56%) |
Sep 24, 2019 | 3.590 | 3.600 | 3.520 | 3.580 | 566,085 | +0.00(+0.00%) |
Sep 23, 2019 | 3.510 | 3.650 | 3.510 | 3.580 | 620,035 | +0.03(+0.85%) |
Sep 20, 2019 | 3.600 | 3.660 | 3.490 | 3.550 | 1,373,200 | -0.07(-1.93%) |
Sep 19, 2019 | 3.650 | 3.790 | 3.550 | 3.620 | 1,226,872 | -0.02(-0.55%) |
Sep 18, 2019 | 3.630 | 3.660 | 3.600 | 3.640 | 634,944 | +0.02(+0.55%) |
Sep 17, 2019 | 3.570 | 3.670 | 3.520 | 3.620 | 614,126 | +0.03(+0.84%) |
Sep 16, 2019 | 3.580 | 3.670 | 3.560 | 3.590 | 917,937 | +0.00(+0.00%) |
Sep 13, 2019 | 3.500 | 3.630 | 3.480 | 3.590 | 1,174,900 | +0.11(+3.16%) |
Sep 12, 2019 | 3.380 | 3.490 | 3.330 | 3.480 | 906,815 | +0.12(+3.57%) |
Sep 11, 2019 | 3.370 | 3.430 | 3.330 | 3.360 | 1,140,494 | +0.01(+0.30%) |
Sep 10, 2019 | 3.210 | 3.360 | 3.170 | 3.350 | 1,354,133 | +0.14(+4.36%) |
Sep 09, 2019 | 3.220 | 3.260 | 3.170 | 3.210 | 733,044 | -0.01(-0.31%) |
Sep 06, 2019 | 3.220 | 3.270 | 3.199 | 3.220 | 570,700 | +0.00(+0.00%) |
Sep 05, 2019 | 3.190 | 3.250 | 3.150 | 3.220 | 537,237 | +0.07(+2.22%) |
Sep 04, 2019 | 3.190 | 3.200 | 3.060 | 3.150 | 734,466 | +0.01(+0.32%) |
Sep 03, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 792,817 | -0.10(-3.09%) |
Aug 30, 2019 | 3.290 | 3.315 | 3.220 | 3.240 | 744,600 | -0.09(-2.70%) |
Aug 29, 2019 | 3.340 | 3.413 | 3.305 | 3.330 | 828,527 | +0.03(+0.91%) |
Aug 28, 2019 | 3.290 | 3.340 | 3.225 | 3.300 | 559,266 | +0.01(+0.30%) |
Aug 27, 2019 | 3.470 | 3.470 | 3.260 | 3.290 | 1,318,887 | -0.16(-4.64%) |
Aug 26, 2019 | 3.300 | 3.450 | 3.280 | 3.450 | 920,068 | +0.15(+4.55%) |
Aug 23, 2019 | 3.270 | 3.480 | 3.250 | 3.300 | 1,459,400 | +0.00(+0.00%) |
Aug 22, 2019 | 3.320 | 3.370 | 3.270 | 3.300 | 691,636 | -0.01(-0.30%) |
Aug 21, 2019 | 3.230 | 3.340 | 3.180 | 3.310 | 1,190,971 | +0.11(+3.44%) |
Aug 20, 2019 | 3.130 | 3.230 | 3.130 | 3.200 | 697,894 | +0.09(+2.89%) |
Aug 19, 2019 | 3.140 | 3.170 | 3.090 | 3.110 | 545,612 | -0.03(-0.96%) |
Aug 16, 2019 | 3.130 | 3.170 | 3.065 | 3.140 | 566,400 | +0.02(+0.64%) |
Aug 15, 2019 | 3.240 | 3.260 | 3.100 | 3.120 | 687,866 | -0.12(-3.70%) |
Aug 14, 2019 | 3.140 | 3.280 | 3.140 | 3.240 | 1,525,859 | +0.08(+2.53%) |
Aug 13, 2019 | 3.170 | 3.225 | 3.140 | 3.160 | 458,121 | -0.03(-0.94%) |
Aug 12, 2019 | 3.250 | 3.270 | 3.180 | 3.190 | 629,006 | -0.08(-2.45%) |
Aug 09, 2019 | 3.280 | 3.370 | 3.260 | 3.270 | 590,100 | -0.04(-1.21%) |
Aug 08, 2019 | 3.260 | 3.380 | 3.260 | 3.310 | 957,432 | +0.02(+0.61%) |
Aug 07, 2019 | 3.250 | 3.310 | 3.175 | 3.290 | 1,255,083 | +0.01(+0.30%) |
Aug 06, 2019 | 3.200 | 3.290 | 3.050 | 3.280 | 1,528,924 | +0.30(+10.07%) |
Aug 05, 2019 | 3.000 | 3.020 | 2.940 | 2.980 | 876,720 | -0.07(-2.30%) |
Aug 02, 2019 | 3.140 | 3.150 | 3.000 | 3.050 | 1,024,000 | -0.12(-3.79%) |
Aug 01, 2019 | 3.210 | 3.260 | 3.140 | 3.170 | 791,560 | -0.02(-0.63%) |
Jul 31, 2019 | 3.240 | 3.300 | 3.190 | 3.190 | 1,029,169 | -0.06(-1.85%) |
Jul 30, 2019 | 3.250 | 3.300 | 3.180 | 3.250 | 584,479 | +0.01(+0.31%) |
Jul 29, 2019 | 3.210 | 3.240 | 3.150 | 3.240 | 493,885 | +0.04(+1.25%) |
Jul 26, 2019 | 3.300 | 3.350 | 3.160 | 3.200 | 773,800 | -0.10(-3.03%) |
Jul 25, 2019 | 3.270 | 3.340 | 3.210 | 3.300 | 1,094,778 | +0.03(+0.92%) |
Jul 24, 2019 | 3.250 | 3.280 | 3.190 | 3.270 | 620,105 | +0.05(+1.55%) |
Jul 23, 2019 | 3.190 | 3.250 | 3.180 | 3.220 | 759,562 | +0.05(+1.58%) |
Jul 22, 2019 | 3.130 | 3.210 | 3.110 | 3.170 | 837,710 | +0.07(+2.26%) |
Jul 19, 2019 | 3.080 | 3.140 | 3.070 | 3.100 | 601,500 | +0.00(+0.00%) |
Jul 18, 2019 | 3.050 | 3.130 | 3.020 | 3.100 | 768,594 | +0.07(+2.31%) |
Jul 17, 2019 | 2.970 | 3.080 | 2.900 | 3.030 | 1,144,151 | +0.06(+2.02%) |
Jul 16, 2019 | 3.030 | 3.050 | 2.940 | 2.970 | 1,105,977 | -0.07(-2.30%) |
Jul 15, 2019 | 3.020 | 3.080 | 2.980 | 3.040 | 983,103 | +0.02(+0.66%) |
Jul 12, 2019 | 3.200 | 3.236 | 2.980 | 3.020 | 2,490,800 | -0.15(-4.73%) |
Jul 11, 2019 | 3.340 | 3.370 | 3.140 | 3.170 | 1,835,288 | -0.16(-4.80%) |
Jul 10, 2019 | 3.360 | 3.410 | 3.320 | 3.330 | 1,177,181 | -0.02(-0.60%) |
Jul 09, 2019 | 3.350 | 3.400 | 3.340 | 3.350 | 472,054 | +0.03(+0.90%) |
Jul 08, 2019 | 3.400 | 3.420 | 3.320 | 3.320 | 585,134 | -0.07(-2.06%) |
Jul 05, 2019 | 3.410 | 3.410 | 3.330 | 3.390 | 892,300 | -0.02(-0.59%) |
Jul 03, 2019 | 3.400 | 3.460 | 3.370 | 3.410 | 627,700 | +0.03(+0.89%) |
Jul 02, 2019 | 3.400 | 3.420 | 3.270 | 3.380 | 1,128,549 | -0.01(-0.29%) |