Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.312 | 3.312 | 3.260 | 3.286 | 1,033,185 | +0.01(+0.27%) |
Aug 29, 2019 | 3.260 | 3.286 | 3.251 | 3.277 | 1,514,683 | +0.03(+0.80%) |
Aug 28, 2019 | 3.260 | 3.286 | 3.243 | 3.251 | 1,302,477 | -0.04(-1.32%) |
Aug 27, 2019 | 3.330 | 3.338 | 3.277 | 3.295 | 2,161,023 | +0.01(+0.26%) |
Aug 26, 2019 | 3.304 | 3.312 | 3.277 | 3.286 | 1,197,098 | +0.03(+0.80%) |
Aug 23, 2019 | 3.321 | 3.356 | 3.260 | 3.260 | 2,084,890 | -0.04(-1.15%) |
Aug 22, 2019 | 3.315 | 3.323 | 3.268 | 3.298 | 1,528,644 | +0.01(+0.25%) |
Aug 21, 2019 | 3.315 | 3.315 | 3.281 | 3.290 | 1,161,868 | +0.03(+1.02%) |
Aug 20, 2019 | 3.306 | 3.306 | 3.256 | 3.256 | 1,798,754 | -0.06(-1.76%) |
Aug 19, 2019 | 3.331 | 3.348 | 3.311 | 3.315 | 1,887,074 | +0.06(+1.79%) |
Aug 16, 2019 | 3.256 | 3.281 | 3.232 | 3.256 | 2,246,350 | +0.09(+2.89%) |
Aug 15, 2019 | 3.215 | 3.232 | 3.157 | 3.165 | 4,015,091 | -0.26(-7.54%) |
Aug 14, 2019 | 3.448 | 3.456 | 3.423 | 3.423 | 2,174,235 | -0.12(-3.29%) |
Aug 13, 2019 | 3.506 | 3.590 | 3.481 | 3.540 | 1,910,040 | +0.03(+0.95%) |
Aug 12, 2019 | 3.515 | 3.548 | 3.473 | 3.506 | 2,733,146 | -0.03(-0.94%) |
Aug 09, 2019 | 3.531 | 3.556 | 3.506 | 3.540 | 1,604,107 | -0.07(-1.85%) |
Aug 08, 2019 | 3.606 | 3.640 | 3.581 | 3.606 | 1,502,905 | +0.02(+0.46%) |
Aug 07, 2019 | 3.565 | 3.606 | 3.531 | 3.590 | 1,949,716 | -0.06(-1.60%) |
Aug 06, 2019 | 3.665 | 3.665 | 3.609 | 3.648 | 3,063,939 | +0.01(+0.23%) |
Aug 05, 2019 | 3.673 | 3.690 | 3.610 | 3.640 | 6,158,996 | -0.15(-3.96%) |
Aug 02, 2019 | 3.823 | 3.831 | 3.760 | 3.790 | 2,486,966 | -0.19(-4.81%) |
Aug 01, 2019 | 4.073 | 4.081 | 3.948 | 3.981 | 2,767,635 | -0.12(-2.85%) |
Jul 31, 2019 | 4.139 | 4.148 | 4.031 | 4.098 | 2,056,867 | +0.02(+0.41%) |
Jul 30, 2019 | 4.089 | 4.106 | 4.064 | 4.081 | 1,090,917 | -0.07(-1.61%) |
Jul 29, 2019 | 4.181 | 4.189 | 4.139 | 4.148 | 1,400,694 | -0.02(-0.40%) |
Jul 26, 2019 | 4.173 | 4.181 | 4.156 | 4.164 | 586,891 | -0.02(-0.40%) |
Jul 25, 2019 | 4.239 | 4.239 | 4.164 | 4.181 | 1,121,117 | -0.06(-1.38%) |
Jul 24, 2019 | 4.214 | 4.256 | 4.214 | 4.239 | 728,341 | -0.02(-0.39%) |
Jul 23, 2019 | 4.248 | 4.281 | 4.248 | 4.256 | 786,875 | +0.06(+1.39%) |
Jul 22, 2019 | 4.214 | 4.231 | 4.191 | 4.198 | 1,295,932 | -0.01(-0.20%) |
Jul 19, 2019 | 4.223 | 4.239 | 4.198 | 4.206 | 1,047,952 | -0.02(-0.39%) |
Jul 18, 2019 | 4.206 | 4.239 | 4.206 | 4.223 | 1,292,080 | -0.01(-0.20%) |
Jul 17, 2019 | 4.264 | 4.264 | 4.214 | 4.231 | 997,866 | +0.00(+0.00%) |
Jul 16, 2019 | 4.248 | 4.269 | 4.227 | 4.231 | 896,174 | -0.02(-0.59%) |
Jul 15, 2019 | 4.281 | 4.289 | 4.232 | 4.256 | 1,149,772 | -0.02(-0.58%) |
Jul 12, 2019 | 4.298 | 4.314 | 4.256 | 4.281 | 2,344,085 | +0.02(+0.59%) |
Jul 11, 2019 | 4.256 | 4.273 | 4.235 | 4.256 | 730,600 | +0.02(+0.39%) |
Jul 10, 2019 | 4.289 | 4.306 | 4.233 | 4.239 | 899,871 | -0.03(-0.78%) |
Jul 09, 2019 | 4.239 | 4.273 | 4.232 | 4.273 | 1,077,329 | +0.03(+0.79%) |
Jul 08, 2019 | 4.256 | 4.273 | 4.223 | 4.239 | 986,719 | -0.04(-0.97%) |
Jul 05, 2019 | 4.273 | 4.314 | 4.252 | 4.281 | 1,276,802 | +0.09(+2.19%) |
Jul 03, 2019 | 4.181 | 4.206 | 4.177 | 4.189 | 705,278 | +0.01(+0.20%) |
Jul 02, 2019 | 4.214 | 4.231 | 4.173 | 4.181 | 1,085,770 | -0.04(-0.89%) |
Jul 01, 2019 | 4.248 | 4.256 | 4.206 | 4.218 | 2,081,223 | +0.10(+2.32%) |
Jun 28, 2019 | 4.131 | 4.152 | 4.114 | 4.123 | 1,174,384 | +0.02(+0.61%) |
Jun 27, 2019 | 4.148 | 4.148 | 4.089 | 4.098 | 1,387,107 | +0.05(+1.23%) |
Jun 26, 2019 | 4.056 | 4.081 | 4.031 | 4.048 | 1,168,245 | +0.02(+0.62%) |
Jun 25, 2019 | 4.056 | 4.064 | 4.023 | 4.023 | 773,377 | -0.04(-1.02%) |
Jun 24, 2019 | 4.064 | 4.089 | 4.039 | 4.064 | 1,260,259 | +0.04(+1.04%) |
Jun 21, 2019 | 4.073 | 4.098 | 4.023 | 4.023 | 1,856,610 | -0.06(-1.43%) |
Jun 20, 2019 | 4.089 | 4.094 | 4.048 | 4.081 | 1,511,508 | +0.04(+1.03%) |
Jun 19, 2019 | 4.089 | 4.089 | 4.039 | 4.039 | 1,498,752 | +0.07(+1.89%) |
Jun 18, 2019 | 3.914 | 3.981 | 3.914 | 3.964 | 820,422 | +0.06(+1.49%) |
Jun 17, 2019 | 3.939 | 3.956 | 3.906 | 3.906 | 2,188,654 | -0.01(-0.21%) |
Jun 14, 2019 | 3.914 | 3.931 | 3.889 | 3.914 | 769,755 | -0.03(-0.84%) |
Jun 13, 2019 | 3.956 | 3.981 | 3.939 | 3.948 | 853,571 | -0.01(-0.21%) |
Jun 12, 2019 | 3.998 | 3.998 | 3.948 | 3.956 | 909,112 | -0.07(-1.86%) |
Jun 11, 2019 | 4.064 | 4.081 | 4.031 | 4.031 | 2,617,432 | +0.05(+1.26%) |
Jun 10, 2019 | 3.998 | 4.014 | 3.973 | 3.981 | 1,018,951 | +0.01(+0.21%) |
Jun 07, 2019 | 3.964 | 3.998 | 3.956 | 3.973 | 1,895,512 | +0.09(+2.36%) |
Jun 06, 2019 | 3.898 | 3.914 | 3.839 | 3.881 | 1,308,109 | -0.02(-0.43%) |
Jun 05, 2019 | 3.931 | 3.931 | 3.881 | 3.898 | 1,649,694 | -0.05(-1.27%) |
Jun 04, 2019 | 3.923 | 3.956 | 3.906 | 3.948 | 3,118,456 | +0.17(+4.41%) |