Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.530 | 4.560 | 4.330 | 4.400 | 8,244,197 | -0.16(-3.51%) |
Sep 27, 2019 | 4.550 | 4.570 | 4.420 | 4.560 | 6,188,300 | +0.00(+0.00%) |
Sep 26, 2019 | 4.560 | 4.620 | 4.490 | 4.560 | 4,404,567 | +0.01(+0.22%) |
Sep 25, 2019 | 4.590 | 4.640 | 4.490 | 4.550 | 4,493,797 | -0.06(-1.30%) |
Sep 24, 2019 | 4.620 | 4.650 | 4.520 | 4.610 | 9,257,855 | +0.00(+0.00%) |
Sep 23, 2019 | 4.620 | 4.680 | 4.480 | 4.610 | 5,192,172 | -0.04(-0.86%) |
Sep 20, 2019 | 4.680 | 4.730 | 4.620 | 4.650 | 12,498,900 | -0.08(-1.69%) |
Sep 19, 2019 | 4.780 | 4.830 | 4.640 | 4.730 | 3,784,337 | -0.04(-0.84%) |
Sep 18, 2019 | 4.820 | 4.880 | 4.670 | 4.770 | 10,854,095 | -0.01(-0.21%) |
Sep 17, 2019 | 4.700 | 4.795 | 4.650 | 4.780 | 5,437,086 | +0.08(+1.70%) |
Sep 16, 2019 | 4.540 | 4.700 | 4.495 | 4.700 | 7,458,984 | +0.12(+2.62%) |
Sep 13, 2019 | 4.600 | 4.660 | 4.480 | 4.580 | 9,854,100 | -0.01(-0.22%) |
Sep 12, 2019 | 4.550 | 4.620 | 4.500 | 4.590 | 13,244,706 | +0.09(+2.00%) |
Sep 11, 2019 | 4.250 | 4.510 | 4.220 | 4.500 | 11,358,205 | +0.27(+6.38%) |
Sep 10, 2019 | 4.280 | 4.280 | 4.160 | 4.230 | 5,608,835 | -0.07(-1.63%) |
Sep 09, 2019 | 4.290 | 4.320 | 4.210 | 4.300 | 5,340,114 | +0.02(+0.47%) |
Sep 06, 2019 | 4.290 | 4.310 | 4.230 | 4.280 | 4,575,200 | +0.01(+0.23%) |
Sep 05, 2019 | 4.250 | 4.300 | 4.200 | 4.270 | 11,087,528 | +0.03(+0.71%) |
Sep 04, 2019 | 4.250 | 4.270 | 4.180 | 4.240 | 3,449,112 | +0.05(+1.19%) |
Sep 03, 2019 | 4.290 | 4.350 | 4.110 | 4.190 | 8,930,252 | -0.16(-3.68%) |
Aug 30, 2019 | 4.300 | 4.350 | 4.230 | 4.350 | 5,204,700 | +0.06(+1.40%) |
Aug 29, 2019 | 4.280 | 4.320 | 4.190 | 4.290 | 8,102,700 | +0.03(+0.70%) |
Aug 28, 2019 | 4.100 | 4.270 | 4.050 | 4.260 | 6,484,661 | +0.14(+3.40%) |
Aug 27, 2019 | 3.960 | 4.130 | 3.950 | 4.120 | 11,708,444 | +0.19(+4.83%) |
Aug 26, 2019 | 3.930 | 3.980 | 3.850 | 3.930 | 5,798,556 | +0.00(+0.00%) |
Aug 23, 2019 | 4.000 | 4.035 | 3.900 | 3.930 | 8,528,300 | -0.08(-2.00%) |
Aug 22, 2019 | 4.090 | 4.120 | 4.000 | 4.010 | 4,391,790 | -0.10(-2.43%) |
Aug 21, 2019 | 4.130 | 4.160 | 4.080 | 4.110 | 4,725,556 | +0.03(+0.74%) |
Aug 20, 2019 | 4.140 | 4.160 | 4.050 | 4.080 | 4,387,931 | -0.10(-2.39%) |
Aug 19, 2019 | 4.180 | 4.285 | 4.150 | 4.180 | 4,700,099 | +0.02(+0.48%) |
Aug 16, 2019 | 4.250 | 4.290 | 4.130 | 4.160 | 5,578,800 | -0.08(-1.89%) |
Aug 15, 2019 | 4.230 | 4.360 | 4.195 | 4.240 | 14,532,859 | +0.06(+1.44%) |
Aug 14, 2019 | 4.240 | 4.280 | 4.130 | 4.180 | 6,046,645 | -0.17(-3.91%) |
Aug 13, 2019 | 4.270 | 4.360 | 4.210 | 4.350 | 5,771,108 | +0.11(+2.59%) |
Aug 12, 2019 | 4.300 | 4.340 | 4.200 | 4.240 | 3,744,506 | -0.16(-3.64%) |
Aug 09, 2019 | 4.420 | 4.470 | 4.310 | 4.400 | 5,095,400 | +0.00(+0.00%) |
Aug 08, 2019 | 4.350 | 4.450 | 4.300 | 4.400 | 8,206,234 | +0.06(+1.38%) |
Aug 07, 2019 | 4.350 | 4.370 | 4.200 | 4.340 | 10,687,619 | -0.06(-1.36%) |
Aug 06, 2019 | 4.280 | 4.420 | 4.240 | 4.400 | 7,216,097 | +0.12(+2.80%) |
Aug 05, 2019 | 4.270 | 4.300 | 4.170 | 4.280 | 8,356,487 | -0.06(-1.38%) |
Aug 02, 2019 | 4.330 | 4.380 | 4.200 | 4.340 | 8,923,400 | +0.01(+0.23%) |
Aug 01, 2019 | 4.290 | 4.440 | 4.220 | 4.330 | 13,935,909 | +0.08(+1.88%) |
Jul 31, 2019 | 4.120 | 4.290 | 4.120 | 4.250 | 15,086,052 | +0.12(+2.91%) |
Jul 30, 2019 | 3.960 | 4.167 | 3.930 | 4.130 | 6,452,424 | +0.16(+4.03%) |
Jul 29, 2019 | 4.040 | 4.055 | 3.960 | 3.970 | 8,095,454 | -0.08(-1.98%) |
Jul 26, 2019 | 3.860 | 4.080 | 3.860 | 4.050 | 12,078,900 | +0.21(+5.47%) |
Jul 25, 2019 | 3.840 | 3.880 | 3.800 | 3.840 | 5,410,135 | +0.00(+0.00%) |
Jul 24, 2019 | 3.860 | 3.885 | 3.820 | 3.840 | 2,509,460 | -0.02(-0.52%) |
Jul 23, 2019 | 3.920 | 3.930 | 3.840 | 3.860 | 8,455,916 | -0.06(-1.53%) |
Jul 22, 2019 | 3.990 | 4.010 | 3.900 | 3.920 | 6,742,309 | -0.05(-1.26%) |
Jul 19, 2019 | 3.950 | 4.000 | 3.920 | 3.970 | 5,515,300 | +0.02(+0.51%) |
Jul 18, 2019 | 3.950 | 3.980 | 3.890 | 3.950 | 10,896,128 | +0.00(+0.00%) |
Jul 17, 2019 | 3.910 | 4.010 | 3.890 | 3.950 | 5,408,554 | +0.03(+0.77%) |
Jul 16, 2019 | 3.890 | 4.000 | 3.870 | 3.920 | 24,477,576 | +0.04(+1.03%) |
Jul 15, 2019 | 3.890 | 3.920 | 3.810 | 3.880 | 5,492,076 | -0.01(-0.26%) |
Jul 12, 2019 | 3.950 | 3.970 | 3.845 | 3.890 | 9,680,600 | -0.04(-1.02%) |
Jul 11, 2019 | 4.090 | 4.090 | 3.910 | 3.930 | 11,252,760 | -0.17(-4.15%) |
Jul 10, 2019 | 3.920 | 4.100 | 3.911 | 4.100 | 8,633,048 | +0.18(+4.59%) |
Jul 09, 2019 | 3.970 | 3.980 | 3.870 | 3.920 | 5,521,836 | -0.06(-1.51%) |
Jul 08, 2019 | 4.020 | 4.040 | 3.940 | 3.980 | 7,597,609 | -0.06(-1.49%) |
Jul 05, 2019 | 3.860 | 4.080 | 3.820 | 4.040 | 11,355,600 | +0.14(+3.59%) |
Jul 03, 2019 | 3.900 | 3.940 | 3.850 | 3.900 | 6,254,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.890 | 3.930 | 3.840 | 3.900 | 3,161,007 | +0.00(+0.00%) |