Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.130 | 3.130 | 2.800 | 2.900 | 244,597 | -0.18(-5.84%) |
Sep 27, 2019 | 3.240 | 3.283 | 3.030 | 3.080 | 214,600 | -0.16(-4.94%) |
Sep 26, 2019 | 3.250 | 3.390 | 3.110 | 3.240 | 57,357 | -0.01(-0.31%) |
Sep 25, 2019 | 3.350 | 3.370 | 3.040 | 3.250 | 108,479 | -0.13(-3.85%) |
Sep 24, 2019 | 3.480 | 3.490 | 3.255 | 3.380 | 107,340 | -0.09(-2.59%) |
Sep 23, 2019 | 3.480 | 3.500 | 3.360 | 3.470 | 68,653 | -0.04(-1.14%) |
Sep 20, 2019 | 3.440 | 3.510 | 3.373 | 3.510 | 99,900 | +0.04(+1.15%) |
Sep 19, 2019 | 3.560 | 3.580 | 3.400 | 3.470 | 76,701 | -0.11(-3.07%) |
Sep 18, 2019 | 3.530 | 3.583 | 3.470 | 3.580 | 113,283 | +0.05(+1.42%) |
Sep 17, 2019 | 3.610 | 3.610 | 3.520 | 3.530 | 133,873 | -0.07(-1.94%) |
Sep 16, 2019 | 3.600 | 3.630 | 3.500 | 3.600 | 111,058 | +0.02(+0.56%) |
Sep 13, 2019 | 3.440 | 3.620 | 3.440 | 3.580 | 200,700 | +0.14(+4.07%) |
Sep 12, 2019 | 3.610 | 3.620 | 3.370 | 3.440 | 137,476 | -0.18(-4.97%) |
Sep 11, 2019 | 3.450 | 3.750 | 3.400 | 3.620 | 572,961 | +0.17(+4.93%) |
Sep 10, 2019 | 3.270 | 3.520 | 3.270 | 3.450 | 99,148 | +0.16(+4.86%) |
Sep 09, 2019 | 3.440 | 3.450 | 3.180 | 3.290 | 107,126 | -0.11(-3.24%) |
Sep 06, 2019 | 3.450 | 3.483 | 3.320 | 3.400 | 94,900 | +0.03(+0.89%) |
Sep 05, 2019 | 3.480 | 3.550 | 3.370 | 3.370 | 153,594 | -0.07(-2.03%) |
Sep 04, 2019 | 3.240 | 3.580 | 3.150 | 3.440 | 412,509 | +0.20(+6.17%) |
Sep 03, 2019 | 3.130 | 3.260 | 3.100 | 3.240 | 80,887 | +0.10(+3.18%) |
Aug 30, 2019 | 3.160 | 3.230 | 3.130 | 3.140 | 62,800 | -0.01(-0.32%) |
Aug 29, 2019 | 3.100 | 3.170 | 3.071 | 3.150 | 42,612 | +0.03(+0.96%) |
Aug 28, 2019 | 3.070 | 3.180 | 3.000 | 3.120 | 43,125 | +0.04(+1.30%) |
Aug 27, 2019 | 3.090 | 3.170 | 2.999 | 3.080 | 95,559 | +0.01(+0.33%) |
Aug 26, 2019 | 3.060 | 3.170 | 3.020 | 3.070 | 44,680 | +0.01(+0.33%) |
Aug 23, 2019 | 3.250 | 3.290 | 2.980 | 3.060 | 95,600 | -0.18(-5.56%) |
Aug 22, 2019 | 3.270 | 3.300 | 3.190 | 3.240 | 35,939 | -0.03(-0.92%) |
Aug 21, 2019 | 3.170 | 3.373 | 3.170 | 3.270 | 147,108 | +0.11(+3.48%) |
Aug 20, 2019 | 3.080 | 3.200 | 3.020 | 3.160 | 77,493 | +0.07(+2.27%) |
Aug 19, 2019 | 3.150 | 3.190 | 2.960 | 3.090 | 147,338 | -0.03(-0.96%) |
Aug 16, 2019 | 3.110 | 3.126 | 2.990 | 3.120 | 107,300 | +0.00(+0.00%) |
Aug 15, 2019 | 3.070 | 3.200 | 2.960 | 3.120 | 71,436 | +0.07(+2.30%) |
Aug 14, 2019 | 3.090 | 3.090 | 2.940 | 3.050 | 98,781 | -0.05(-1.61%) |
Aug 13, 2019 | 3.090 | 3.130 | 3.020 | 3.100 | 62,235 | +0.06(+1.97%) |
Aug 12, 2019 | 3.170 | 3.300 | 3.000 | 3.040 | 121,376 | -0.15(-4.70%) |
Aug 09, 2019 | 3.150 | 3.210 | 3.055 | 3.190 | 88,000 | +0.06(+1.92%) |
Aug 08, 2019 | 3.250 | 3.250 | 3.030 | 3.130 | 117,249 | -0.12(-3.69%) |
Aug 07, 2019 | 3.130 | 3.250 | 3.000 | 3.250 | 148,736 | +0.08(+2.52%) |
Aug 06, 2019 | 3.030 | 3.170 | 2.910 | 3.170 | 69,928 | +0.14(+4.62%) |
Aug 05, 2019 | 3.170 | 3.170 | 2.920 | 3.030 | 219,801 | -0.15(-4.72%) |
Aug 02, 2019 | 3.300 | 3.410 | 3.100 | 3.180 | 246,500 | -0.16(-4.79%) |
Aug 01, 2019 | 3.370 | 3.510 | 3.261 | 3.340 | 117,065 | -0.02(-0.60%) |
Jul 31, 2019 | 3.590 | 3.590 | 3.250 | 3.360 | 269,077 | -0.22(-6.15%) |
Jul 30, 2019 | 3.580 | 3.600 | 3.472 | 3.580 | 84,478 | +0.00(+0.00%) |
Jul 29, 2019 | 3.560 | 3.630 | 3.450 | 3.580 | 177,264 | +0.01(+0.28%) |
Jul 26, 2019 | 3.480 | 3.670 | 3.480 | 3.570 | 191,000 | +0.04(+1.28%) |
Jul 25, 2019 | 3.700 | 3.790 | 3.439 | 3.525 | 421,784 | -0.27(-7.24%) |
Jul 24, 2019 | 3.650 | 3.860 | 3.500 | 3.800 | 360,715 | +0.14(+3.83%) |
Jul 23, 2019 | 3.550 | 3.680 | 3.410 | 3.660 | 125,725 | +0.12(+3.39%) |
Jul 22, 2019 | 3.630 | 3.650 | 3.410 | 3.540 | 262,839 | -0.09(-2.48%) |
Jul 19, 2019 | 3.620 | 3.811 | 3.600 | 3.630 | 152,600 | -0.03(-0.82%) |
Jul 18, 2019 | 3.620 | 3.750 | 3.560 | 3.660 | 132,169 | +0.04(+1.10%) |
Jul 17, 2019 | 3.720 | 3.890 | 3.600 | 3.620 | 191,303 | -0.13(-3.47%) |
Jul 16, 2019 | 3.760 | 3.820 | 3.730 | 3.750 | 147,423 | -0.05(-1.32%) |
Jul 15, 2019 | 3.550 | 3.859 | 3.550 | 3.800 | 263,986 | +0.27(+7.65%) |
Jul 12, 2019 | 3.660 | 3.710 | 3.520 | 3.530 | 269,000 | -0.13(-3.55%) |
Jul 11, 2019 | 3.840 | 3.940 | 3.650 | 3.660 | 477,222 | -0.20(-5.18%) |
Jul 10, 2019 | 3.850 | 3.930 | 3.820 | 3.860 | 118,286 | -0.01(-0.26%) |
Jul 09, 2019 | 3.840 | 3.920 | 3.820 | 3.870 | 161,748 | +0.04(+1.04%) |
Jul 08, 2019 | 3.930 | 4.030 | 3.810 | 3.830 | 317,073 | +0.00(+0.00%) |
Jul 05, 2019 | 3.820 | 3.980 | 3.770 | 3.830 | 176,600 | +0.02(+0.52%) |
Jul 03, 2019 | 3.950 | 3.950 | 3.800 | 3.810 | 149,300 | -0.20(-4.99%) |
Jul 02, 2019 | 4.030 | 4.030 | 3.820 | 4.010 | 249,146 | -0.05(-1.23%) |