Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.959 | 3.015 | 2.848 | 2.931 | 3,229,968 | -0.01(-0.24%) |
Sep 27, 2019 | 2.973 | 3.074 | 2.938 | 2.938 | 1,167,596 | -0.03(-1.17%) |
Sep 26, 2019 | 2.966 | 3.036 | 2.904 | 2.973 | 746,558 | -0.01(-0.23%) |
Sep 25, 2019 | 2.931 | 2.987 | 2.918 | 2.980 | 334,693 | +0.01(+0.47%) |
Sep 24, 2019 | 3.043 | 3.071 | 2.966 | 2.966 | 946,879 | -0.07(-2.29%) |
Sep 23, 2019 | 3.092 | 3.092 | 3.029 | 3.036 | 530,743 | -0.08(-2.68%) |
Sep 20, 2019 | 3.112 | 3.140 | 3.064 | 3.119 | 298,577 | +0.01(+0.22%) |
Sep 19, 2019 | 3.099 | 3.175 | 3.088 | 3.112 | 163,075 | +0.01(+0.45%) |
Sep 18, 2019 | 3.154 | 3.154 | 3.085 | 3.099 | 99,528 | -0.04(-1.33%) |
Sep 17, 2019 | 3.133 | 3.147 | 3.112 | 3.140 | 130,717 | -0.01(-0.44%) |
Sep 16, 2019 | 3.099 | 3.175 | 3.099 | 3.154 | 196,380 | +0.03(+1.12%) |
Sep 13, 2019 | 3.092 | 3.161 | 3.084 | 3.119 | 394,943 | +0.01(+0.22%) |
Sep 12, 2019 | 3.106 | 3.161 | 3.085 | 3.112 | 330,014 | -0.01(-0.22%) |
Sep 11, 2019 | 3.036 | 3.133 | 2.994 | 3.119 | 312,296 | +0.07(+2.28%) |
Sep 10, 2019 | 2.973 | 3.050 | 2.952 | 3.050 | 261,240 | +0.06(+1.86%) |
Sep 09, 2019 | 3.001 | 3.001 | 2.935 | 2.994 | 239,085 | +0.01(+0.23%) |
Sep 06, 2019 | 2.952 | 3.036 | 2.931 | 2.987 | 360,762 | +0.01(+0.47%) |
Sep 05, 2019 | 2.973 | 3.043 | 2.918 | 2.973 | 215,611 | +0.06(+1.91%) |
Sep 04, 2019 | 2.883 | 2.952 | 2.883 | 2.918 | 257,237 | +0.04(+1.45%) |
Sep 03, 2019 | 2.973 | 2.973 | 2.876 | 2.876 | 316,675 | -0.08(-2.82%) |
Aug 30, 2019 | 2.904 | 2.973 | 2.890 | 2.959 | 283,928 | +0.04(+1.43%) |
Aug 29, 2019 | 2.820 | 2.933 | 2.820 | 2.918 | 352,769 | +0.08(+2.95%) |
Aug 28, 2019 | 2.841 | 2.857 | 2.771 | 2.834 | 274,985 | -0.03(-0.97%) |
Aug 27, 2019 | 2.813 | 2.869 | 2.785 | 2.862 | 355,444 | +0.08(+3.01%) |
Aug 26, 2019 | 2.820 | 2.855 | 2.778 | 2.778 | 242,801 | +0.01(+0.25%) |
Aug 23, 2019 | 2.827 | 2.883 | 2.771 | 2.771 | 204,221 | -0.08(-2.69%) |
Aug 22, 2019 | 2.918 | 2.945 | 2.834 | 2.848 | 268,297 | -0.08(-2.85%) |
Aug 21, 2019 | 2.918 | 2.959 | 2.904 | 2.931 | 146,144 | -0.01(-0.47%) |
Aug 20, 2019 | 2.897 | 2.945 | 2.886 | 2.945 | 253,392 | +0.03(+1.20%) |
Aug 19, 2019 | 2.938 | 2.959 | 2.897 | 2.911 | 148,336 | -0.03(-0.95%) |
Aug 16, 2019 | 2.869 | 2.973 | 2.869 | 2.938 | 236,535 | +0.08(+2.68%) |
Aug 15, 2019 | 2.883 | 2.931 | 2.862 | 2.862 | 222,147 | -0.03(-0.96%) |
Aug 14, 2019 | 2.918 | 3.015 | 2.890 | 2.890 | 196,854 | -0.06(-2.12%) |
Aug 13, 2019 | 2.876 | 3.001 | 2.876 | 2.952 | 274,811 | +0.06(+2.17%) |
Aug 12, 2019 | 2.959 | 2.973 | 2.890 | 2.890 | 351,465 | -0.10(-3.26%) |
Aug 09, 2019 | 2.994 | 3.116 | 2.924 | 2.987 | 610,079 | +0.00(+0.00%) |
Aug 08, 2019 | 2.987 | 3.015 | 2.956 | 2.987 | 293,368 | -0.01(-0.46%) |
Aug 07, 2019 | 2.945 | 3.001 | 2.931 | 3.001 | 330,794 | +0.03(+0.94%) |
Aug 06, 2019 | 2.924 | 2.987 | 2.902 | 2.973 | 320,988 | +0.09(+3.14%) |
Aug 05, 2019 | 3.029 | 3.050 | 2.883 | 2.883 | 170,629 | -0.17(-5.48%) |
Aug 02, 2019 | 3.078 | 3.106 | 3.043 | 3.050 | 181,817 | -0.06(-1.79%) |
Aug 01, 2019 | 3.189 | 3.203 | 3.071 | 3.106 | 611,774 | -0.10(-3.04%) |
Jul 31, 2019 | 3.099 | 3.224 | 3.029 | 3.203 | 1,785,476 | +0.08(+2.45%) |
Jul 30, 2019 | 3.085 | 3.145 | 3.050 | 3.126 | 1,093,268 | +0.01(+0.45%) |
Jul 29, 2019 | 3.112 | 3.154 | 3.071 | 3.112 | 262,900 | -0.01(-0.22%) |
Jul 26, 2019 | 3.092 | 3.147 | 3.074 | 3.119 | 235,673 | +0.02(+0.67%) |
Jul 25, 2019 | 3.133 | 3.133 | 3.064 | 3.099 | 166,681 | -0.01(-0.45%) |
Jul 24, 2019 | 3.147 | 3.147 | 3.106 | 3.112 | 128,872 | -0.01(-0.45%) |
Jul 23, 2019 | 3.168 | 3.189 | 3.092 | 3.126 | 241,828 | -0.06(-1.75%) |
Jul 22, 2019 | 3.161 | 3.203 | 3.140 | 3.182 | 256,298 | +0.01(+0.44%) |
Jul 19, 2019 | 3.217 | 3.217 | 3.168 | 3.168 | 173,918 | -0.05(-1.52%) |
Jul 18, 2019 | 3.231 | 3.259 | 3.210 | 3.217 | 237,280 | -0.03(-1.07%) |
Jul 17, 2019 | 3.259 | 3.266 | 3.224 | 3.252 | 115,317 | -0.01(-0.43%) |
Jul 16, 2019 | 3.280 | 3.280 | 3.217 | 3.266 | 261,248 | -0.03(-0.85%) |
Jul 15, 2019 | 3.266 | 3.307 | 3.259 | 3.294 | 182,962 | +0.03(+0.85%) |
Jul 12, 2019 | 3.252 | 3.287 | 3.245 | 3.266 | 141,174 | +0.00(+0.00%) |
Jul 11, 2019 | 3.252 | 3.273 | 3.238 | 3.266 | 141,062 | +0.00(+0.00%) |
Jul 10, 2019 | 3.266 | 3.307 | 3.231 | 3.266 | 122,746 | +0.00(+0.00%) |
Jul 09, 2019 | 3.238 | 3.266 | 3.189 | 3.266 | 446,886 | +0.01(+0.21%) |
Jul 08, 2019 | 3.252 | 3.307 | 3.224 | 3.259 | 522,951 | -0.01(-0.43%) |
Jul 05, 2019 | 3.307 | 3.307 | 3.224 | 3.273 | 348,124 | -0.02(-0.63%) |
Jul 03, 2019 | 3.224 | 3.328 | 3.210 | 3.294 | 272,582 | +0.07(+2.16%) |
Jul 02, 2019 | 3.280 | 3.307 | 3.224 | 3.224 | 373,788 | -0.06(-1.91%) |