Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.770 | 3.830 | 3.680 | 3.720 | 4,666,300 | -0.08(-2.11%) |
Aug 29, 2019 | 3.910 | 3.930 | 3.720 | 3.800 | 4,322,187 | -0.13(-3.31%) |
Aug 28, 2019 | 3.950 | 3.990 | 3.830 | 3.930 | 3,562,793 | +0.01(+0.26%) |
Aug 27, 2019 | 3.650 | 3.950 | 3.650 | 3.920 | 7,573,301 | +0.28(+7.69%) |
Aug 26, 2019 | 3.680 | 3.765 | 3.570 | 3.640 | 6,289,583 | -0.02(-0.55%) |
Aug 23, 2019 | 3.380 | 3.660 | 3.370 | 3.660 | 6,676,800 | +0.31(+9.25%) |
Aug 22, 2019 | 3.410 | 3.485 | 3.330 | 3.350 | 2,092,769 | -0.08(-2.33%) |
Aug 21, 2019 | 3.440 | 3.540 | 3.410 | 3.430 | 3,077,216 | -0.07(-2.00%) |
Aug 20, 2019 | 3.340 | 3.530 | 3.295 | 3.500 | 4,339,159 | +0.22(+6.71%) |
Aug 19, 2019 | 3.220 | 3.340 | 3.185 | 3.280 | 3,787,133 | -0.03(-0.91%) |
Aug 16, 2019 | 3.370 | 3.410 | 3.280 | 3.310 | 5,707,300 | -0.09(-2.65%) |
Aug 15, 2019 | 3.320 | 3.440 | 3.300 | 3.400 | 4,199,136 | +0.07(+2.10%) |
Aug 14, 2019 | 3.390 | 3.432 | 3.280 | 3.330 | 8,758,534 | +0.00(+0.00%) |
Aug 13, 2019 | 3.470 | 3.500 | 3.175 | 3.330 | 10,635,579 | -0.06(-1.77%) |
Aug 12, 2019 | 3.390 | 3.530 | 3.370 | 3.390 | 5,562,009 | -0.08(-2.31%) |
Aug 09, 2019 | 3.460 | 3.600 | 3.430 | 3.470 | 5,149,400 | +0.00(+0.00%) |
Aug 08, 2019 | 3.590 | 3.610 | 3.310 | 3.470 | 15,049,428 | -0.55(-13.68%) |
Aug 07, 2019 | 4.050 | 4.160 | 3.980 | 4.020 | 8,644,785 | +0.12(+3.08%) |
Aug 06, 2019 | 3.880 | 4.000 | 3.860 | 3.900 | 6,814,712 | -0.03(-0.76%) |
Aug 05, 2019 | 3.870 | 4.040 | 3.820 | 3.930 | 9,187,744 | +0.20(+5.36%) |
Aug 02, 2019 | 3.820 | 3.830 | 3.695 | 3.730 | 7,665,200 | -0.13(-3.37%) |
Aug 01, 2019 | 3.510 | 3.890 | 3.470 | 3.860 | 9,505,414 | +0.23(+6.34%) |
Jul 31, 2019 | 3.740 | 3.840 | 3.610 | 3.630 | 8,685,320 | -0.14(-3.71%) |
Jul 30, 2019 | 3.720 | 3.780 | 3.670 | 3.770 | 5,285,367 | +0.06(+1.62%) |
Jul 29, 2019 | 3.710 | 3.720 | 3.610 | 3.710 | 4,197,839 | +0.03(+0.82%) |
Jul 26, 2019 | 3.710 | 3.760 | 3.650 | 3.680 | 4,573,400 | +0.00(+0.00%) |
Jul 25, 2019 | 3.800 | 3.800 | 3.650 | 3.680 | 4,343,481 | -0.14(-3.66%) |
Jul 24, 2019 | 3.760 | 3.840 | 3.725 | 3.820 | 4,339,076 | +0.08(+2.14%) |
Jul 23, 2019 | 3.770 | 3.820 | 3.630 | 3.740 | 5,978,380 | -0.02(-0.53%) |
Jul 22, 2019 | 3.760 | 3.870 | 3.705 | 3.760 | 5,401,028 | -0.02(-0.53%) |
Jul 19, 2019 | 3.840 | 3.920 | 3.745 | 3.780 | 6,494,100 | -0.09(-2.33%) |
Jul 18, 2019 | 3.660 | 3.890 | 3.630 | 3.870 | 7,379,122 | +0.16(+4.31%) |
Jul 17, 2019 | 3.560 | 3.710 | 3.510 | 3.710 | 4,546,044 | +0.17(+4.80%) |
Jul 16, 2019 | 3.480 | 3.570 | 3.430 | 3.540 | 4,798,594 | +0.04(+1.14%) |
Jul 15, 2019 | 3.550 | 3.610 | 3.490 | 3.500 | 2,134,044 | -0.05(-1.41%) |
Jul 12, 2019 | 3.520 | 3.565 | 3.480 | 3.550 | 2,685,100 | +0.04(+1.14%) |
Jul 11, 2019 | 3.480 | 3.540 | 3.430 | 3.510 | 4,944,518 | +0.03(+0.86%) |
Jul 10, 2019 | 3.460 | 3.480 | 3.400 | 3.480 | 5,444,469 | +0.08(+2.35%) |
Jul 09, 2019 | 3.280 | 3.410 | 3.270 | 3.400 | 3,284,124 | +0.10(+3.03%) |
Jul 08, 2019 | 3.360 | 3.380 | 3.275 | 3.300 | 2,948,098 | -0.05(-1.49%) |
Jul 05, 2019 | 3.290 | 3.400 | 3.200 | 3.350 | 5,336,800 | -0.08(-2.33%) |
Jul 03, 2019 | 3.400 | 3.430 | 3.320 | 3.430 | 2,081,800 | +0.08(+2.39%) |
Jul 02, 2019 | 3.210 | 3.380 | 3.210 | 3.350 | 4,943,269 | +0.17(+5.35%) |
Jul 01, 2019 | 3.260 | 3.270 | 3.170 | 3.180 | 4,209,034 | -0.20(-5.92%) |
Jun 28, 2019 | 3.370 | 3.380 | 3.300 | 3.380 | 3,622,000 | +0.04(+1.20%) |
Jun 27, 2019 | 3.340 | 3.345 | 3.260 | 3.340 | 7,313,736 | -0.02(-0.60%) |
Jun 26, 2019 | 3.260 | 3.450 | 3.220 | 3.360 | 7,357,632 | +0.02(+0.60%) |
Jun 25, 2019 | 3.500 | 3.530 | 3.260 | 3.340 | 12,298,397 | -0.10(-2.91%) |
Jun 24, 2019 | 3.320 | 3.450 | 3.240 | 3.440 | 10,061,394 | +0.17(+5.20%) |
Jun 21, 2019 | 3.270 | 3.290 | 3.140 | 3.270 | 7,863,400 | +0.03(+0.93%) |
Jun 20, 2019 | 3.270 | 3.435 | 3.204 | 3.240 | 13,846,025 | +0.23(+7.64%) |
Jun 19, 2019 | 2.950 | 3.010 | 2.890 | 3.010 | 4,945,246 | +0.05(+1.69%) |
Jun 18, 2019 | 2.980 | 3.030 | 2.845 | 2.960 | 6,616,818 | +0.02(+0.68%) |
Jun 17, 2019 | 2.870 | 2.950 | 2.830 | 2.940 | 3,813,780 | +0.07(+2.44%) |
Jun 14, 2019 | 2.930 | 2.965 | 2.850 | 2.870 | 7,652,600 | -0.01(-0.35%) |
Jun 13, 2019 | 2.780 | 2.910 | 2.720 | 2.880 | 5,765,978 | +0.11(+3.97%) |
Jun 12, 2019 | 2.750 | 2.780 | 2.740 | 2.770 | 2,831,400 | +0.03(+1.09%) |
Jun 11, 2019 | 2.650 | 2.750 | 2.630 | 2.740 | 3,879,494 | +0.07(+2.62%) |
Jun 10, 2019 | 2.660 | 2.690 | 2.600 | 2.670 | 3,436,421 | -0.05(-1.84%) |
Jun 07, 2019 | 2.800 | 2.825 | 2.720 | 2.720 | 3,556,400 | -0.07(-2.51%) |
Jun 06, 2019 | 2.810 | 2.810 | 2.650 | 2.790 | 6,549,704 | +0.02(+0.72%) |
Jun 05, 2019 | 2.780 | 2.865 | 2.740 | 2.770 | 7,938,680 | +0.04(+1.47%) |
Jun 04, 2019 | 2.680 | 2.745 | 2.610 | 2.730 | 5,321,953 | -0.01(-0.36%) |