Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.836 | 3.848 | 3.812 | 3.812 | 3,128,902 | -0.02(-0.47%) |
Aug 29, 2019 | 3.770 | 3.848 | 3.770 | 3.830 | 5,591,521 | +0.10(+2.56%) |
Aug 28, 2019 | 3.847 | 3.876 | 3.681 | 3.734 | 9,203,498 | -0.18(-4.55%) |
Aug 27, 2019 | 3.948 | 3.971 | 3.912 | 3.912 | 3,085,010 | -0.04(-0.90%) |
Aug 26, 2019 | 3.930 | 3.971 | 3.918 | 3.948 | 2,713,240 | +0.04(+0.91%) |
Aug 23, 2019 | 3.942 | 3.977 | 3.894 | 3.912 | 4,220,194 | -0.05(-1.20%) |
Aug 22, 2019 | 3.948 | 3.959 | 3.930 | 3.959 | 2,077,026 | +0.02(+0.60%) |
Aug 21, 2019 | 3.930 | 3.953 | 3.900 | 3.936 | 1,637,416 | +0.01(+0.15%) |
Aug 20, 2019 | 3.930 | 3.953 | 3.918 | 3.930 | 2,308,885 | -0.01(-0.30%) |
Aug 19, 2019 | 3.894 | 3.948 | 3.876 | 3.942 | 3,298,819 | +0.07(+1.84%) |
Aug 16, 2019 | 3.805 | 3.870 | 3.799 | 3.870 | 2,148,057 | +0.08(+2.19%) |
Aug 15, 2019 | 3.805 | 3.835 | 3.782 | 3.787 | 1,774,847 | -0.02(-0.62%) |
Aug 14, 2019 | 3.847 | 3.870 | 3.770 | 3.811 | 3,494,103 | -0.06(-1.53%) |
Aug 13, 2019 | 3.853 | 3.912 | 3.841 | 3.870 | 1,518,549 | +0.01(+0.31%) |
Aug 12, 2019 | 3.876 | 3.876 | 3.817 | 3.859 | 2,572,754 | -0.03(-0.76%) |
Aug 09, 2019 | 3.900 | 3.906 | 3.879 | 3.888 | 1,000,807 | -0.02(-0.61%) |
Aug 08, 2019 | 3.847 | 3.912 | 3.847 | 3.912 | 2,046,173 | +0.07(+1.69%) |
Aug 07, 2019 | 3.841 | 3.853 | 3.799 | 3.847 | 3,516,542 | -0.01(-0.31%) |
Aug 06, 2019 | 3.799 | 3.894 | 3.799 | 3.859 | 2,884,031 | +0.07(+1.88%) |
Aug 05, 2019 | 3.853 | 3.865 | 3.764 | 3.787 | 3,169,588 | -0.09(-2.29%) |
Aug 02, 2019 | 3.847 | 3.876 | 3.829 | 3.876 | 1,582,362 | +0.04(+0.93%) |
Aug 01, 2019 | 3.918 | 3.924 | 3.829 | 3.841 | 2,815,698 | -0.08(-2.11%) |
Jul 31, 2019 | 3.942 | 3.959 | 3.888 | 3.924 | 2,495,556 | -0.04(-0.90%) |
Jul 30, 2019 | 3.936 | 3.965 | 3.918 | 3.959 | 1,894,648 | +0.02(+0.60%) |
Jul 29, 2019 | 3.936 | 3.947 | 3.918 | 3.936 | 2,203,754 | +0.00(+0.00%) |
Jul 26, 2019 | 3.936 | 3.947 | 3.924 | 3.936 | 1,771,154 | +0.01(+0.30%) |
Jul 25, 2019 | 3.953 | 3.953 | 3.912 | 3.924 | 2,163,718 | -0.03(-0.74%) |
Jul 24, 2019 | 3.906 | 3.953 | 3.906 | 3.953 | 2,334,711 | +0.03(+0.75%) |
Jul 23, 2019 | 3.918 | 3.930 | 3.900 | 3.924 | 1,486,343 | +0.01(+0.30%) |
Jul 22, 2019 | 3.912 | 3.918 | 3.889 | 3.912 | 1,481,396 | -0.01(-0.15%) |
Jul 19, 2019 | 3.900 | 3.936 | 3.900 | 3.918 | 1,929,135 | +0.01(+0.30%) |
Jul 18, 2019 | 3.895 | 3.924 | 3.883 | 3.906 | 1,589,366 | +0.01(+0.30%) |
Jul 17, 2019 | 3.936 | 3.947 | 3.889 | 3.895 | 1,635,738 | -0.05(-1.19%) |
Jul 16, 2019 | 3.936 | 3.959 | 3.930 | 3.942 | 1,630,056 | +0.01(+0.15%) |
Jul 15, 2019 | 3.918 | 3.942 | 3.912 | 3.936 | 1,270,250 | +0.01(+0.15%) |
Jul 12, 2019 | 3.924 | 3.947 | 3.918 | 3.930 | 1,434,594 | +0.00(+0.00%) |
Jul 11, 2019 | 3.906 | 3.947 | 3.895 | 3.930 | 1,775,514 | +0.02(+0.45%) |
Jul 10, 2019 | 3.900 | 3.918 | 3.889 | 3.912 | 2,292,835 | +0.01(+0.30%) |
Jul 09, 2019 | 3.865 | 3.900 | 3.859 | 3.900 | 1,612,867 | +0.02(+0.61%) |
Jul 08, 2019 | 3.900 | 3.906 | 3.865 | 3.877 | 2,214,471 | -0.04(-0.90%) |
Jul 05, 2019 | 3.865 | 3.912 | 3.859 | 3.912 | 2,864,762 | +0.06(+1.68%) |
Jul 03, 2019 | 3.877 | 3.877 | 3.836 | 3.848 | 1,494,007 | -0.01(-0.30%) |
Jul 02, 2019 | 3.871 | 3.877 | 3.853 | 3.859 | 1,662,910 | -0.01(-0.15%) |
Jul 01, 2019 | 3.848 | 3.871 | 3.842 | 3.865 | 2,161,898 | +0.03(+0.77%) |
Jun 28, 2019 | 3.789 | 3.842 | 3.783 | 3.836 | 2,987,674 | +0.04(+1.08%) |
Jun 27, 2019 | 3.789 | 3.812 | 3.759 | 3.795 | 2,897,215 | +0.03(+0.78%) |
Jun 26, 2019 | 3.800 | 3.818 | 3.760 | 3.765 | 2,404,215 | -0.02(-0.46%) |
Jun 25, 2019 | 3.824 | 3.847 | 3.777 | 3.783 | 2,834,015 | -0.03(-0.91%) |
Jun 24, 2019 | 3.841 | 3.864 | 3.818 | 3.818 | 2,182,621 | -0.02(-0.61%) |
Jun 21, 2019 | 3.824 | 3.858 | 3.818 | 3.841 | 2,260,440 | +0.02(+0.46%) |
Jun 20, 2019 | 3.841 | 3.841 | 3.812 | 3.824 | 2,253,533 | +0.02(+0.46%) |
Jun 19, 2019 | 3.771 | 3.824 | 3.754 | 3.806 | 2,809,175 | +0.06(+1.55%) |
Jun 18, 2019 | 3.713 | 3.760 | 3.701 | 3.748 | 2,760,432 | +0.05(+1.42%) |
Jun 17, 2019 | 3.672 | 3.707 | 3.672 | 3.695 | 3,390,044 | +0.01(+0.32%) |
Jun 14, 2019 | 3.666 | 3.701 | 3.649 | 3.684 | 4,809,730 | -0.02(-0.63%) |
Jun 13, 2019 | 3.765 | 3.783 | 3.695 | 3.707 | 8,968,468 | -0.12(-3.04%) |
Jun 12, 2019 | 3.800 | 3.847 | 3.794 | 3.824 | 1,485,629 | +0.01(+0.15%) |
Jun 11, 2019 | 3.829 | 3.847 | 3.818 | 3.818 | 1,678,819 | -0.01(-0.30%) |
Jun 10, 2019 | 3.812 | 3.829 | 3.794 | 3.829 | 2,369,082 | +0.04(+1.08%) |
Jun 07, 2019 | 3.777 | 3.789 | 3.748 | 3.789 | 1,864,369 | +0.04(+1.09%) |
Jun 06, 2019 | 3.695 | 3.748 | 3.690 | 3.748 | 2,599,290 | +0.06(+1.58%) |
Jun 05, 2019 | 3.713 | 3.725 | 3.672 | 3.690 | 2,404,189 | -0.02(-0.63%) |
Jun 04, 2019 | 3.672 | 3.725 | 3.637 | 3.713 | 2,951,556 | +0.08(+2.24%) |