Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.100 | 3.128 | 3.050 | 3.090 | 2,343,400 | +0.01(+0.32%) |
Aug 29, 2019 | 3.060 | 3.140 | 3.050 | 3.080 | 3,397,471 | +0.06(+1.99%) |
Aug 28, 2019 | 2.860 | 3.030 | 2.810 | 3.020 | 5,506,259 | +0.17(+5.96%) |
Aug 27, 2019 | 2.960 | 2.960 | 2.830 | 2.850 | 4,218,677 | -0.09(-3.06%) |
Aug 26, 2019 | 3.070 | 3.080 | 2.890 | 2.940 | 3,994,061 | -0.09(-2.97%) |
Aug 23, 2019 | 3.110 | 3.215 | 3.020 | 3.030 | 4,609,000 | -0.11(-3.50%) |
Aug 22, 2019 | 3.040 | 3.150 | 3.000 | 3.140 | 3,984,353 | +0.12(+3.97%) |
Aug 21, 2019 | 3.100 | 3.240 | 3.010 | 3.020 | 7,655,949 | +0.07(+2.37%) |
Aug 20, 2019 | 2.920 | 2.960 | 2.875 | 2.950 | 3,199,477 | +0.01(+0.34%) |
Aug 19, 2019 | 3.030 | 3.034 | 2.920 | 2.940 | 4,033,302 | -0.05(-1.67%) |
Aug 16, 2019 | 2.940 | 3.010 | 2.890 | 2.990 | 4,280,200 | +0.10(+3.46%) |
Aug 15, 2019 | 3.120 | 3.120 | 2.850 | 2.890 | 7,773,565 | -0.21(-6.77%) |
Aug 14, 2019 | 3.220 | 3.250 | 3.060 | 3.100 | 5,491,699 | -0.19(-5.78%) |
Aug 13, 2019 | 3.200 | 3.350 | 3.120 | 3.290 | 5,699,936 | +0.11(+3.46%) |
Aug 12, 2019 | 3.400 | 3.400 | 3.170 | 3.180 | 5,274,235 | -0.25(-7.29%) |
Aug 09, 2019 | 3.310 | 3.480 | 3.260 | 3.430 | 7,559,800 | +0.10(+3.00%) |
Aug 08, 2019 | 3.240 | 3.340 | 3.200 | 3.330 | 4,974,490 | +0.10(+3.10%) |
Aug 07, 2019 | 3.170 | 3.250 | 3.100 | 3.230 | 5,279,959 | +0.02(+0.62%) |
Aug 06, 2019 | 3.190 | 3.240 | 3.100 | 3.210 | 8,272,755 | +0.01(+0.31%) |
Aug 05, 2019 | 3.210 | 3.250 | 3.150 | 3.200 | 9,231,786 | -0.09(-2.74%) |
Aug 02, 2019 | 3.280 | 3.300 | 3.200 | 3.290 | 10,807,100 | -0.02(-0.60%) |
Aug 01, 2019 | 3.400 | 3.500 | 3.240 | 3.310 | 30,796,926 | -0.89(-21.19%) |
Jul 31, 2019 | 4.360 | 4.380 | 4.090 | 4.200 | 13,834,428 | -0.13(-3.00%) |
Jul 30, 2019 | 4.370 | 4.400 | 4.310 | 4.330 | 4,648,271 | -0.05(-1.14%) |
Jul 29, 2019 | 4.360 | 4.400 | 4.340 | 4.380 | 2,869,609 | +0.03(+0.69%) |
Jul 26, 2019 | 4.390 | 4.395 | 4.330 | 4.350 | 3,196,600 | +0.02(+0.46%) |
Jul 25, 2019 | 4.330 | 4.410 | 4.300 | 4.330 | 3,832,066 | -0.01(-0.23%) |
Jul 24, 2019 | 4.230 | 4.350 | 4.220 | 4.340 | 2,262,525 | +0.08(+1.88%) |
Jul 23, 2019 | 4.330 | 4.338 | 4.230 | 4.260 | 2,851,707 | -0.05(-1.16%) |
Jul 22, 2019 | 4.350 | 4.390 | 4.290 | 4.310 | 1,864,576 | -0.02(-0.46%) |
Jul 19, 2019 | 4.310 | 4.425 | 4.310 | 4.330 | 2,655,300 | +0.02(+0.46%) |
Jul 18, 2019 | 4.380 | 4.400 | 4.270 | 4.310 | 3,382,332 | -0.08(-1.82%) |
Jul 17, 2019 | 4.450 | 4.465 | 4.360 | 4.390 | 3,722,554 | -0.06(-1.35%) |
Jul 16, 2019 | 4.450 | 4.500 | 4.420 | 4.450 | 2,158,066 | +0.00(+0.00%) |
Jul 15, 2019 | 4.470 | 4.490 | 4.400 | 4.450 | 2,834,269 | -0.01(-0.22%) |
Jul 12, 2019 | 4.390 | 4.490 | 4.380 | 4.460 | 2,330,900 | +0.08(+1.83%) |
Jul 11, 2019 | 4.410 | 4.440 | 4.330 | 4.380 | 2,520,609 | +0.00(+0.00%) |
Jul 10, 2019 | 4.390 | 4.440 | 4.320 | 4.380 | 3,947,998 | +0.01(+0.23%) |
Jul 09, 2019 | 4.280 | 4.380 | 4.265 | 4.370 | 3,194,838 | +0.07(+1.63%) |
Jul 08, 2019 | 4.380 | 4.390 | 4.250 | 4.300 | 4,142,141 | -0.09(-2.05%) |
Jul 05, 2019 | 4.340 | 4.400 | 4.320 | 4.390 | 1,894,100 | +0.03(+0.69%) |
Jul 03, 2019 | 4.320 | 4.390 | 4.310 | 4.360 | 1,756,300 | +0.06(+1.40%) |
Jul 02, 2019 | 4.400 | 4.430 | 4.300 | 4.300 | 4,269,195 | -0.10(-2.27%) |
Jul 01, 2019 | 4.500 | 4.530 | 4.320 | 4.400 | 5,476,338 | +0.00(+0.00%) |
Jun 28, 2019 | 4.370 | 4.460 | 4.340 | 4.400 | 7,820,500 | +0.06(+1.38%) |
Jun 27, 2019 | 4.360 | 4.360 | 4.210 | 4.340 | 6,466,506 | +0.02(+0.46%) |
Jun 26, 2019 | 4.430 | 4.490 | 4.310 | 4.320 | 5,294,163 | -0.08(-1.82%) |
Jun 25, 2019 | 4.440 | 4.570 | 4.400 | 4.400 | 3,246,796 | -0.02(-0.45%) |
Jun 24, 2019 | 4.500 | 4.590 | 4.405 | 4.420 | 2,974,821 | -0.06(-1.34%) |
Jun 21, 2019 | 4.560 | 4.560 | 4.450 | 4.480 | 2,964,500 | -0.08(-1.75%) |
Jun 20, 2019 | 4.700 | 4.720 | 4.485 | 4.560 | 3,656,767 | -0.08(-1.72%) |
Jun 19, 2019 | 4.620 | 4.690 | 4.580 | 4.640 | 2,393,830 | +0.03(+0.65%) |
Jun 18, 2019 | 4.580 | 4.640 | 4.520 | 4.610 | 2,215,839 | +0.07(+1.54%) |
Jun 17, 2019 | 4.480 | 4.580 | 4.450 | 4.540 | 2,139,295 | +0.08(+1.79%) |
Jun 14, 2019 | 4.490 | 4.490 | 4.420 | 4.460 | 2,878,400 | -0.05(-1.11%) |
Jun 13, 2019 | 4.540 | 4.550 | 4.430 | 4.510 | 3,753,490 | -0.01(-0.22%) |
Jun 12, 2019 | 4.510 | 4.540 | 4.470 | 4.520 | 2,910,331 | -0.02(-0.44%) |
Jun 11, 2019 | 4.500 | 4.550 | 4.470 | 4.540 | 3,203,754 | +0.09(+2.02%) |
Jun 10, 2019 | 4.480 | 4.560 | 4.430 | 4.450 | 4,124,609 | -0.01(-0.22%) |
Jun 07, 2019 | 4.410 | 4.490 | 4.320 | 4.460 | 3,870,500 | +0.03(+0.68%) |
Jun 06, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 4,462,192 | -0.04(-0.89%) |
Jun 05, 2019 | 4.600 | 4.640 | 4.435 | 4.470 | 4,424,059 | -0.11(-2.40%) |
Jun 04, 2019 | 4.590 | 4.600 | 4.500 | 4.580 | 5,727,626 | +0.07(+1.55%) |