Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.753 | 3.880 | 3.753 | 3.880 | 12,100 | -0.01(-0.26%) |
Aug 28, 2019 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | |
Aug 27, 2019 | 3.790 | 3.880 | 3.780 | 3.880 | 3,901 | +0.00(+0.00%) |
Aug 26, 2019 | 3.799 | 3.880 | 3.799 | 3.880 | 2,400 | +0.00(+0.00%) |
Aug 23, 2019 | 3.890 | 3.890 | 3.780 | 3.880 | 6,600 | -0.02(-0.51%) |
Aug 22, 2019 | 3.850 | 3.910 | 3.850 | 3.900 | 5,513 | -0.01(-0.26%) |
Aug 21, 2019 | 3.890 | 3.910 | 3.850 | 3.910 | 9,804 | +0.03(+0.77%) |
Aug 20, 2019 | 3.870 | 3.890 | 3.870 | 3.880 | 5,179 | +0.02(+0.52%) |
Aug 19, 2019 | 3.760 | 3.940 | 3.760 | 3.860 | 35,339 | -0.01(-0.13%) |
Aug 16, 2019 | 3.761 | 3.900 | 3.760 | 3.865 | 18,600 | +0.10(+2.52%) |
Aug 15, 2019 | 3.820 | 3.946 | 3.770 | 3.770 | 28,973 | -0.02(-0.53%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.720 | 3.790 | 6,839 | +0.01(+0.26%) |
Aug 13, 2019 | 3.700 | 4.010 | 3.600 | 3.780 | 26,946 | +0.18(+5.00%) |
Aug 12, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,772 | +0.06(+1.69%) |
Aug 09, 2019 | 3.540 | 3.540 | 3.540 | 22 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.640 | 3.685 | 3.540 | 3.540 | 867 | -0.11(-2.92%) |
Aug 07, 2019 | 3.640 | 3.646 | 3.640 | 3.646 | 920 | +0.15(+4.18%) |
Aug 06, 2019 | 3.500 | 3.500 | 3.500 | 38 | +0.00(+0.00%) | |
Aug 05, 2019 | 3.520 | 3.520 | 3.500 | 3.500 | 4,022 | -0.07(-1.96%) |
Aug 02, 2019 | 3.390 | 3.570 | 3.381 | 3.570 | 4,900 | +0.20(+5.93%) |
Aug 01, 2019 | 3.490 | 3.500 | 3.370 | 3.370 | 6,441 | -0.03(-0.88%) |
Jul 31, 2019 | 3.400 | 3.550 | 3.400 | 3.400 | 2,388 | -0.08(-2.30%) |
Jul 30, 2019 | 3.399 | 3.500 | 3.399 | 3.480 | 3,770 | +0.13(+3.88%) |
Jul 29, 2019 | 3.390 | 3.450 | 3.350 | 3.350 | 6,461 | -0.05(-1.33%) |
Jul 26, 2019 | 3.449 | 3.449 | 3.353 | 3.395 | 5,500 | +0.01(+0.15%) |
Jul 25, 2019 | 3.390 | 3.390 | 3.360 | 3.390 | 4,833 | +0.05(+1.50%) |
Jul 24, 2019 | 3.375 | 3.375 | 3.320 | 3.340 | 3,555 | -0.08(-2.25%) |
Jul 23, 2019 | 3.417 | 3.417 | 3.417 | 357 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.390 | 3.417 | 3.390 | 3.417 | 7,078 | +0.12(+3.55%) |
Jul 19, 2019 | 3.280 | 3.300 | 3.270 | 3.300 | 6,300 | +0.05(+1.54%) |
Jul 18, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 155 | +0.00(+0.03%) |
Jul 17, 2019 | 3.234 | 3.250 | 3.160 | 3.249 | 3,326 | -0.00(-0.03%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 626 | +0.00(+0.03%) |
Jul 15, 2019 | 3.234 | 3.249 | 3.225 | 3.249 | 6,148 | +0.03(+0.90%) |
Jul 12, 2019 | 3.200 | 3.280 | 3.200 | 3.220 | 14,900 | -0.00(-0.00%) |
Jul 11, 2019 | 3.220 | 3.220 | 3.200 | 3.220 | 2,322 | -0.03(-0.92%) |
Jul 10, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 247 | +0.04(+1.21%) |
Jul 09, 2019 | 3.283 | 3.283 | 3.211 | 3.211 | 2,596 | -0.02(-0.65%) |
Jul 08, 2019 | 3.232 | 3.232 | 3.232 | 11 | +0.00(+0.00%) | |
Jul 05, 2019 | 3.220 | 3.232 | 3.220 | 3.232 | 500 | +0.02(+0.69%) |
Jul 03, 2019 | 3.280 | 3.280 | 3.185 | 3.210 | 5,000 | -0.07(-2.13%) |
Jul 02, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.00(+0.00%) |
Jul 01, 2019 | 3.320 | 3.337 | 3.280 | 3.280 | 1,295 | -0.04(-1.20%) |
Jun 28, 2019 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.08(-2.35%) |
Jun 27, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 276 | +0.05(+1.49%) |
Jun 26, 2019 | 3.300 | 3.390 | 3.270 | 3.350 | 3,334 | +0.02(+0.65%) |
Jun 25, 2019 | 3.328 | 3.328 | 3.328 | 2 | +0.00(+0.00%) | |
Jun 24, 2019 | 3.337 | 3.337 | 3.310 | 3.328 | 709 | -0.11(-3.24%) |
Jun 21, 2019 | 3.440 | 3.440 | 3.440 | 33 | +0.00(+0.00%) | |
Jun 20, 2019 | 3.440 | 3.440 | 3.440 | 0 | +0.09(+2.69%) | |
Jun 19, 2019 | 3.387 | 3.387 | 3.350 | 3.350 | 7,270 | -0.02(-0.60%) |
Jun 18, 2019 | 3.460 | 3.460 | 3.370 | 3.370 | 1,405 | -0.09(-2.60%) |
Jun 17, 2019 | 3.460 | 3.460 | 3.460 | 3.460 | 1,163 | +0.03(+0.87%) |
Jun 14, 2019 | 3.430 | 3.430 | 3.430 | 6 | +0.00(+0.00%) | |
Jun 13, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 306 | -0.03(-0.87%) |
Jun 12, 2019 | 3.460 | 3.460 | 3.460 | 6 | +0.00(+0.00%) | |
Jun 11, 2019 | 3.460 | 3.460 | 3.460 | 3.460 | 452 | +0.01(+0.24%) |
Jun 10, 2019 | 3.452 | 3.452 | 3.452 | 3.452 | 181 | +0.05(+1.52%) |
Jun 07, 2019 | 3.425 | 3.425 | 3.400 | 3.400 | 600 | -0.05(-1.45%) |
Jun 06, 2019 | 3.461 | 3.468 | 3.450 | 3.450 | 2,202 | -0.02(-0.58%) |
Jun 05, 2019 | 3.480 | 3.480 | 3.460 | 3.470 | 1,006 | -0.13(-3.61%) |
Jun 04, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 479 | +0.02(+0.49%) |