Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.120 | 3.136 | 2.980 | 3.040 | 975,100 | -0.06(-1.94%) |
Aug 29, 2019 | 3.190 | 3.210 | 3.050 | 3.100 | 765,307 | -0.05(-1.59%) |
Aug 28, 2019 | 3.000 | 3.180 | 2.820 | 3.150 | 2,311,347 | +0.14(+4.65%) |
Aug 27, 2019 | 3.300 | 3.330 | 2.970 | 3.010 | 3,186,391 | -0.31(-9.34%) |
Aug 26, 2019 | 3.370 | 3.390 | 3.260 | 3.320 | 1,004,323 | -0.05(-1.48%) |
Aug 23, 2019 | 3.410 | 3.480 | 3.330 | 3.370 | 1,289,400 | -0.08(-2.32%) |
Aug 22, 2019 | 3.540 | 3.570 | 3.440 | 3.450 | 1,354,033 | -0.09(-2.54%) |
Aug 21, 2019 | 3.500 | 3.580 | 3.460 | 3.540 | 1,000,489 | +0.04(+1.14%) |
Aug 20, 2019 | 3.490 | 3.530 | 3.410 | 3.500 | 853,809 | +0.01(+0.29%) |
Aug 19, 2019 | 3.490 | 3.520 | 3.350 | 3.490 | 1,395,290 | +0.03(+0.87%) |
Aug 16, 2019 | 3.300 | 3.470 | 3.270 | 3.460 | 1,607,700 | +0.20(+6.13%) |
Aug 15, 2019 | 3.380 | 3.420 | 3.200 | 3.260 | 2,331,923 | -0.16(-4.68%) |
Aug 14, 2019 | 3.560 | 3.570 | 3.380 | 3.420 | 2,085,948 | -0.25(-6.81%) |
Aug 13, 2019 | 3.500 | 3.690 | 3.480 | 3.670 | 1,876,731 | +0.13(+3.67%) |
Aug 12, 2019 | 3.590 | 3.690 | 3.410 | 3.540 | 2,673,922 | -0.06(-1.67%) |
Aug 09, 2019 | 3.450 | 3.650 | 3.370 | 3.600 | 2,786,200 | +0.19(+5.57%) |
Aug 08, 2019 | 3.810 | 3.850 | 3.400 | 3.410 | 5,492,118 | -0.16(-4.48%) |
Aug 07, 2019 | 3.430 | 3.590 | 3.320 | 3.570 | 2,332,075 | +0.10(+2.88%) |
Aug 06, 2019 | 3.530 | 3.590 | 3.450 | 3.470 | 2,357,050 | -0.07(-1.98%) |
Aug 05, 2019 | 3.660 | 3.700 | 3.410 | 3.540 | 2,688,426 | -0.21(-5.60%) |
Aug 02, 2019 | 3.620 | 3.835 | 3.570 | 3.750 | 3,161,200 | +0.19(+5.34%) |
Aug 01, 2019 | 3.750 | 3.830 | 3.500 | 3.560 | 1,630,998 | -0.18(-4.81%) |
Jul 31, 2019 | 3.910 | 3.980 | 3.710 | 3.740 | 2,057,046 | -0.16(-4.10%) |
Jul 30, 2019 | 3.700 | 3.950 | 3.655 | 3.900 | 2,236,444 | +0.20(+5.41%) |
Jul 29, 2019 | 3.710 | 3.730 | 3.560 | 3.700 | 1,340,135 | -0.02(-0.54%) |
Jul 26, 2019 | 3.660 | 3.765 | 3.585 | 3.720 | 1,228,300 | +0.02(+0.54%) |
Jul 25, 2019 | 3.670 | 3.730 | 3.520 | 3.700 | 1,724,553 | +0.00(+0.00%) |
Jul 24, 2019 | 3.500 | 3.720 | 3.350 | 3.700 | 3,372,459 | +0.16(+4.52%) |
Jul 23, 2019 | 3.750 | 3.790 | 3.490 | 3.540 | 3,320,862 | -0.15(-4.07%) |
Jul 22, 2019 | 3.920 | 3.970 | 3.660 | 3.690 | 4,391,873 | -0.36(-8.89%) |
Jul 19, 2019 | 3.950 | 4.100 | 3.910 | 4.050 | 1,491,000 | +0.12(+3.05%) |
Jul 18, 2019 | 4.040 | 4.090 | 3.900 | 3.930 | 1,728,772 | -0.13(-3.20%) |
Jul 17, 2019 | 4.080 | 4.130 | 3.900 | 4.060 | 1,920,391 | +0.00(+0.00%) |
Jul 16, 2019 | 3.900 | 4.100 | 3.790 | 4.060 | 2,637,619 | +0.10(+2.53%) |
Jul 15, 2019 | 4.100 | 4.130 | 3.880 | 3.960 | 3,277,152 | -0.15(-3.65%) |
Jul 12, 2019 | 4.270 | 4.289 | 4.050 | 4.110 | 3,833,100 | -0.16(-3.75%) |
Jul 11, 2019 | 4.180 | 4.320 | 4.090 | 4.270 | 2,991,831 | +0.06(+1.43%) |
Jul 10, 2019 | 4.300 | 4.370 | 4.140 | 4.210 | 2,412,992 | -0.05(-1.17%) |
Jul 09, 2019 | 4.300 | 4.400 | 4.230 | 4.260 | 1,965,891 | -0.07(-1.62%) |
Jul 08, 2019 | 4.450 | 4.500 | 4.310 | 4.330 | 1,865,382 | -0.17(-3.78%) |
Jul 05, 2019 | 4.470 | 4.510 | 4.380 | 4.500 | 1,267,100 | +0.03(+0.67%) |
Jul 03, 2019 | 4.580 | 4.603 | 4.420 | 4.470 | 1,391,300 | -0.11(-2.40%) |
Jul 02, 2019 | 4.740 | 4.740 | 4.540 | 4.580 | 1,231,748 | -0.12(-2.55%) |
Jul 01, 2019 | 4.650 | 4.790 | 4.640 | 4.700 | 2,524,244 | +0.04(+0.86%) |
Jun 28, 2019 | 4.490 | 4.670 | 4.390 | 4.660 | 11,404,200 | +0.19(+4.25%) |
Jun 27, 2019 | 4.590 | 4.700 | 4.310 | 4.470 | 5,400,415 | -0.08(-1.76%) |
Jun 26, 2019 | 4.400 | 4.570 | 4.380 | 4.550 | 1,837,142 | +0.17(+3.88%) |
Jun 25, 2019 | 4.500 | 4.580 | 4.380 | 4.380 | 1,551,799 | -0.12(-2.67%) |
Jun 24, 2019 | 4.650 | 4.680 | 4.450 | 4.500 | 1,792,189 | -0.10(-2.17%) |
Jun 21, 2019 | 4.800 | 4.840 | 4.580 | 4.600 | 2,427,800 | -0.31(-6.31%) |
Jun 20, 2019 | 4.880 | 4.990 | 4.760 | 4.910 | 3,096,028 | +0.11(+2.29%) |
Jun 19, 2019 | 4.780 | 4.830 | 4.670 | 4.800 | 1,604,692 | +0.04(+0.84%) |
Jun 18, 2019 | 4.700 | 4.830 | 4.620 | 4.760 | 3,029,720 | +0.17(+3.70%) |
Jun 17, 2019 | 4.670 | 4.740 | 4.510 | 4.590 | 2,330,084 | -0.10(-2.13%) |
Jun 14, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 2,831,800 | -0.10(-2.09%) |
Jun 13, 2019 | 4.850 | 4.890 | 4.750 | 4.790 | 1,642,210 | -0.06(-1.24%) |
Jun 12, 2019 | 4.800 | 4.890 | 4.620 | 4.850 | 2,523,045 | +0.09(+1.89%) |
Jun 11, 2019 | 4.900 | 4.920 | 4.680 | 4.760 | 3,763,714 | +0.12(+2.59%) |
Jun 10, 2019 | 4.640 | 4.790 | 4.490 | 4.640 | 2,902,254 | +0.12(+2.65%) |
Jun 07, 2019 | 4.250 | 4.650 | 4.230 | 4.520 | 3,394,200 | +0.21(+4.87%) |
Jun 06, 2019 | 4.500 | 4.550 | 4.260 | 4.310 | 2,508,575 | -0.17(-3.79%) |
Jun 05, 2019 | 4.860 | 4.910 | 4.400 | 4.480 | 4,018,056 | -0.36(-7.44%) |
Jun 04, 2019 | 4.810 | 4.860 | 4.750 | 4.840 | 1,696,752 | +0.08(+1.68%) |