Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.470 | 3.495 | 3.360 | 3.450 | 715,800 | +0.01(+0.29%) |
Aug 29, 2019 | 3.490 | 3.510 | 3.400 | 3.440 | 843,643 | -0.01(-0.29%) |
Aug 28, 2019 | 3.510 | 3.510 | 3.360 | 3.450 | 948,538 | -0.06(-1.71%) |
Aug 27, 2019 | 3.540 | 3.670 | 3.465 | 3.510 | 1,082,009 | -0.02(-0.57%) |
Aug 26, 2019 | 3.570 | 3.670 | 3.470 | 3.530 | 778,581 | -0.01(-0.28%) |
Aug 23, 2019 | 3.800 | 3.940 | 3.530 | 3.540 | 1,650,400 | -0.26(-6.84%) |
Aug 22, 2019 | 3.660 | 3.850 | 3.600 | 3.800 | 1,430,493 | +0.17(+4.68%) |
Aug 21, 2019 | 3.450 | 3.690 | 3.450 | 3.630 | 2,345,157 | +0.19(+5.52%) |
Aug 20, 2019 | 3.450 | 3.480 | 3.410 | 3.440 | 391,564 | +0.03(+0.88%) |
Aug 19, 2019 | 3.520 | 3.540 | 3.410 | 3.410 | 627,170 | -0.03(-0.87%) |
Aug 16, 2019 | 3.410 | 3.460 | 3.390 | 3.440 | 500,300 | +0.04(+1.18%) |
Aug 15, 2019 | 3.370 | 3.435 | 3.320 | 3.400 | 462,701 | +0.03(+0.89%) |
Aug 14, 2019 | 3.400 | 3.440 | 3.310 | 3.370 | 781,402 | -0.08(-2.32%) |
Aug 13, 2019 | 3.500 | 3.550 | 3.430 | 3.450 | 770,054 | -0.08(-2.27%) |
Aug 12, 2019 | 3.340 | 3.570 | 3.315 | 3.530 | 1,447,796 | +0.15(+4.44%) |
Aug 09, 2019 | 3.430 | 3.460 | 3.300 | 3.380 | 990,700 | -0.05(-1.46%) |
Aug 08, 2019 | 3.430 | 3.505 | 3.370 | 3.430 | 699,734 | +0.04(+1.18%) |
Aug 07, 2019 | 3.390 | 3.480 | 3.370 | 3.390 | 952,289 | -0.08(-2.31%) |
Aug 06, 2019 | 3.410 | 3.480 | 3.310 | 3.470 | 1,229,732 | +0.05(+1.46%) |
Aug 05, 2019 | 3.510 | 3.620 | 3.380 | 3.420 | 1,389,554 | -0.14(-3.93%) |
Aug 02, 2019 | 3.730 | 3.820 | 3.490 | 3.560 | 1,332,400 | -0.23(-6.07%) |
Aug 01, 2019 | 3.470 | 3.840 | 3.450 | 3.790 | 2,512,242 | +0.35(+10.17%) |
Jul 31, 2019 | 3.470 | 3.550 | 3.160 | 3.440 | 2,765,605 | -0.15(-4.18%) |
Jul 30, 2019 | 3.460 | 3.610 | 3.450 | 3.590 | 2,012,937 | +0.12(+3.46%) |
Jul 29, 2019 | 3.570 | 3.610 | 3.420 | 3.470 | 1,006,948 | -0.10(-2.80%) |
Jul 26, 2019 | 3.490 | 3.620 | 3.480 | 3.570 | 636,400 | +0.12(+3.48%) |
Jul 25, 2019 | 3.590 | 3.600 | 3.440 | 3.450 | 972,561 | -0.14(-3.90%) |
Jul 24, 2019 | 3.430 | 3.630 | 3.410 | 3.590 | 1,222,097 | +0.17(+4.97%) |
Jul 23, 2019 | 3.470 | 3.510 | 3.400 | 3.420 | 700,268 | -0.03(-0.87%) |
Jul 22, 2019 | 3.540 | 3.620 | 3.410 | 3.450 | 1,330,334 | -0.09(-2.54%) |
Jul 19, 2019 | 3.550 | 3.610 | 3.520 | 3.540 | 517,300 | -0.02(-0.56%) |
Jul 18, 2019 | 3.580 | 3.610 | 3.510 | 3.560 | 453,257 | +0.01(+0.28%) |
Jul 17, 2019 | 3.620 | 3.640 | 3.520 | 3.550 | 973,166 | -0.06(-1.66%) |
Jul 16, 2019 | 3.480 | 3.750 | 3.460 | 3.610 | 1,900,713 | +0.13(+3.74%) |
Jul 15, 2019 | 3.500 | 3.560 | 3.450 | 3.480 | 563,809 | -0.02(-0.57%) |
Jul 12, 2019 | 3.460 | 3.540 | 3.427 | 3.500 | 736,500 | +0.04(+1.16%) |
Jul 11, 2019 | 3.480 | 3.510 | 3.370 | 3.460 | 1,063,874 | -0.03(-0.86%) |
Jul 10, 2019 | 3.450 | 3.520 | 3.360 | 3.490 | 1,005,132 | +0.05(+1.45%) |
Jul 09, 2019 | 3.380 | 3.450 | 3.350 | 3.440 | 695,946 | +0.04(+1.18%) |
Jul 08, 2019 | 3.500 | 3.530 | 3.390 | 3.400 | 903,005 | -0.09(-2.58%) |
Jul 05, 2019 | 3.410 | 3.520 | 3.360 | 3.490 | 731,500 | +0.07(+2.05%) |
Jul 03, 2019 | 3.400 | 3.470 | 3.370 | 3.420 | 388,600 | +0.02(+0.59%) |
Jul 02, 2019 | 3.430 | 3.430 | 3.340 | 3.400 | 610,359 | -0.02(-0.58%) |
Jul 01, 2019 | 3.570 | 3.580 | 3.390 | 3.420 | 1,259,870 | -0.06(-1.72%) |
Jun 28, 2019 | 3.370 | 3.530 | 3.340 | 3.480 | 3,126,800 | +0.14(+4.19%) |
Jun 27, 2019 | 3.280 | 3.550 | 3.270 | 3.340 | 1,515,479 | +0.08(+2.45%) |
Jun 26, 2019 | 3.330 | 3.400 | 3.260 | 3.260 | 602,110 | -0.06(-1.81%) |
Jun 25, 2019 | 3.370 | 3.460 | 3.280 | 3.320 | 827,254 | +0.01(+0.30%) |
Jun 24, 2019 | 3.500 | 3.510 | 3.200 | 3.310 | 2,255,951 | -0.26(-7.28%) |
Jun 21, 2019 | 3.560 | 3.700 | 3.520 | 3.570 | 1,802,800 | +0.08(+2.29%) |
Jun 20, 2019 | 3.690 | 3.730 | 3.480 | 3.490 | 1,653,699 | -0.16(-4.38%) |
Jun 19, 2019 | 3.540 | 3.660 | 3.490 | 3.650 | 1,217,192 | +0.18(+5.19%) |
Jun 18, 2019 | 3.520 | 3.600 | 3.430 | 3.470 | 1,351,295 | -0.05(-1.42%) |
Jun 17, 2019 | 3.250 | 3.570 | 3.230 | 3.520 | 1,730,228 | +0.27(+8.31%) |
Jun 14, 2019 | 3.380 | 3.560 | 3.050 | 3.250 | 5,311,900 | -0.15(-4.41%) |
Jun 13, 2019 | 3.580 | 3.670 | 3.380 | 3.400 | 1,500,469 | -0.17(-4.76%) |
Jun 12, 2019 | 3.520 | 3.580 | 3.370 | 3.570 | 1,519,206 | +0.06(+1.71%) |
Jun 11, 2019 | 3.700 | 3.720 | 3.500 | 3.510 | 998,071 | -0.13(-3.57%) |
Jun 10, 2019 | 3.740 | 3.890 | 3.640 | 3.640 | 1,025,467 | -0.09(-2.41%) |
Jun 07, 2019 | 3.600 | 3.770 | 3.585 | 3.730 | 2,222,300 | +0.16(+4.48%) |
Jun 06, 2019 | 3.600 | 3.710 | 3.520 | 3.570 | 1,299,771 | -0.04(-1.11%) |
Jun 05, 2019 | 3.860 | 3.900 | 3.590 | 3.610 | 2,149,399 | -0.21(-5.50%) |
Jun 04, 2019 | 3.800 | 3.890 | 3.790 | 3.820 | 2,707,551 | +0.06(+1.60%) |