Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.879 | 2.944 | 2.782 | 2.871 | 3,273,393 | +0.01(+0.28%) |
Aug 29, 2019 | 2.847 | 2.927 | 2.831 | 2.863 | 2,226,923 | +0.04(+1.43%) |
Aug 28, 2019 | 2.669 | 2.863 | 2.629 | 2.823 | 3,725,639 | +0.14(+5.11%) |
Aug 27, 2019 | 2.637 | 2.746 | 2.589 | 2.686 | 5,122,305 | +0.02(+0.60%) |
Aug 26, 2019 | 3.250 | 3.492 | 2.581 | 2.669 | 11,100,418 | -0.24(-8.31%) |
Aug 23, 2019 | 2.903 | 2.919 | 2.823 | 2.911 | 3,969,635 | -0.03(-1.10%) |
Aug 22, 2019 | 2.855 | 2.960 | 2.847 | 2.944 | 3,788,363 | +0.10(+3.69%) |
Aug 21, 2019 | 2.839 | 2.883 | 2.775 | 2.839 | 2,667,623 | +0.06(+2.29%) |
Aug 20, 2019 | 2.886 | 2.902 | 2.743 | 2.775 | 4,248,092 | -0.13(-4.38%) |
Aug 19, 2019 | 2.831 | 2.958 | 2.811 | 2.902 | 2,997,757 | +0.14(+5.19%) |
Aug 16, 2019 | 2.592 | 2.759 | 2.560 | 2.759 | 5,756,203 | +0.19(+7.43%) |
Aug 15, 2019 | 2.624 | 2.632 | 2.497 | 2.568 | 4,582,172 | -0.04(-1.52%) |
Aug 14, 2019 | 2.743 | 2.775 | 2.533 | 2.608 | 6,770,672 | -0.21(-7.34%) |
Aug 13, 2019 | 2.863 | 2.962 | 2.755 | 2.815 | 4,353,050 | -0.05(-1.67%) |
Aug 12, 2019 | 3.022 | 3.038 | 2.767 | 2.863 | 5,286,490 | -0.18(-6.01%) |
Aug 09, 2019 | 3.236 | 3.260 | 3.038 | 3.046 | 3,085,979 | -0.23(-7.04%) |
Aug 08, 2019 | 3.181 | 3.372 | 3.181 | 3.276 | 3,201,787 | +0.10(+3.26%) |
Aug 07, 2019 | 3.228 | 3.324 | 3.022 | 3.173 | 7,441,544 | -0.14(-4.09%) |
Aug 06, 2019 | 3.205 | 3.642 | 3.181 | 3.308 | 10,596,357 | +0.49(+17.18%) |
Aug 05, 2019 | 2.902 | 2.910 | 2.616 | 2.823 | 4,755,835 | -0.13(-4.31%) |
Aug 02, 2019 | 2.958 | 2.998 | 2.902 | 2.950 | 1,613,980 | -0.04(-1.33%) |
Aug 01, 2019 | 3.268 | 3.276 | 2.895 | 2.990 | 3,857,049 | -0.23(-7.16%) |
Jul 31, 2019 | 3.149 | 3.376 | 3.133 | 3.220 | 4,093,867 | +0.08(+2.53%) |
Jul 30, 2019 | 3.093 | 3.157 | 2.982 | 3.141 | 2,239,367 | +0.04(+1.28%) |
Jul 29, 2019 | 3.093 | 3.149 | 3.069 | 3.101 | 1,766,824 | -0.02(-0.51%) |
Jul 26, 2019 | 3.061 | 3.161 | 3.022 | 3.117 | 2,202,151 | +0.06(+2.08%) |
Jul 25, 2019 | 3.133 | 3.181 | 3.046 | 3.053 | 1,810,215 | -0.10(-3.03%) |
Jul 24, 2019 | 3.109 | 3.197 | 3.101 | 3.149 | 2,626,355 | +0.05(+1.54%) |
Jul 23, 2019 | 3.085 | 3.109 | 2.982 | 3.101 | 2,683,401 | +0.02(+0.78%) |
Jul 22, 2019 | 3.141 | 3.189 | 3.077 | 3.077 | 2,162,526 | -0.06(-2.03%) |
Jul 19, 2019 | 3.133 | 3.220 | 3.133 | 3.141 | 1,887,755 | +0.00(+0.00%) |
Jul 18, 2019 | 3.165 | 3.197 | 3.077 | 3.141 | 2,589,882 | -0.06(-1.74%) |
Jul 17, 2019 | 3.292 | 3.340 | 3.165 | 3.197 | 2,173,093 | -0.11(-3.37%) |
Jul 16, 2019 | 3.276 | 3.411 | 3.276 | 3.308 | 1,242,883 | +0.02(+0.73%) |
Jul 15, 2019 | 3.348 | 3.403 | 3.236 | 3.284 | 1,501,532 | -0.07(-2.13%) |
Jul 12, 2019 | 3.244 | 3.399 | 3.244 | 3.356 | 1,789,287 | +0.12(+3.69%) |
Jul 11, 2019 | 3.284 | 3.331 | 3.209 | 3.236 | 1,613,321 | -0.05(-1.45%) |
Jul 10, 2019 | 3.411 | 3.435 | 3.284 | 3.284 | 4,325,304 | -0.11(-3.28%) |
Jul 09, 2019 | 3.395 | 3.427 | 3.276 | 3.395 | 2,775,089 | -0.03(-0.93%) |
Jul 08, 2019 | 3.467 | 3.515 | 3.376 | 3.427 | 2,009,740 | -0.07(-2.05%) |
Jul 05, 2019 | 3.435 | 3.554 | 3.427 | 3.499 | 1,422,827 | +0.02(+0.69%) |
Jul 03, 2019 | 3.491 | 3.554 | 3.451 | 3.475 | 1,282,733 | +0.00(+0.00%) |
Jul 02, 2019 | 3.459 | 3.515 | 3.388 | 3.475 | 3,498,510 | +0.01(+0.23%) |
Jul 01, 2019 | 3.459 | 3.491 | 3.380 | 3.467 | 4,454,901 | +0.06(+1.87%) |
Jun 28, 2019 | 3.372 | 3.427 | 3.316 | 3.403 | 2,626,082 | +0.05(+1.42%) |
Jun 27, 2019 | 3.268 | 3.356 | 3.216 | 3.356 | 4,706,729 | +0.10(+2.93%) |
Jun 26, 2019 | 3.149 | 3.268 | 3.125 | 3.260 | 4,276,586 | +0.11(+3.54%) |
Jun 25, 2019 | 3.125 | 3.157 | 3.046 | 3.149 | 4,285,793 | +0.02(+0.51%) |
Jun 24, 2019 | 3.244 | 3.260 | 3.125 | 3.133 | 3,599,847 | -0.11(-3.43%) |
Jun 21, 2019 | 3.205 | 3.260 | 2.982 | 3.244 | 9,879,184 | +0.02(+0.49%) |
Jun 20, 2019 | 3.348 | 3.419 | 3.197 | 3.228 | 3,448,849 | -0.10(-2.87%) |
Jun 19, 2019 | 3.276 | 3.376 | 3.244 | 3.324 | 3,192,320 | +0.05(+1.46%) |
Jun 18, 2019 | 3.380 | 3.531 | 3.240 | 3.276 | 4,339,122 | -0.08(-2.37%) |
Jun 17, 2019 | 3.451 | 3.459 | 3.252 | 3.356 | 3,101,636 | -0.08(-2.31%) |
Jun 14, 2019 | 3.499 | 3.507 | 3.403 | 3.435 | 1,903,601 | -0.09(-2.48%) |
Jun 13, 2019 | 3.427 | 3.570 | 3.427 | 3.523 | 2,035,236 | +0.12(+3.50%) |
Jun 12, 2019 | 3.491 | 3.499 | 3.372 | 3.403 | 2,462,493 | -0.11(-3.17%) |
Jun 11, 2019 | 3.475 | 3.562 | 3.427 | 3.515 | 4,438,253 | +0.10(+2.79%) |
Jun 10, 2019 | 3.300 | 3.467 | 3.292 | 3.419 | 3,173,958 | +0.14(+4.37%) |
Jun 07, 2019 | 3.244 | 3.360 | 3.157 | 3.276 | 3,086,482 | +0.05(+1.48%) |
Jun 06, 2019 | 3.292 | 3.300 | 3.133 | 3.228 | 2,805,325 | -0.07(-2.17%) |
Jun 05, 2019 | 3.356 | 3.427 | 3.173 | 3.300 | 3,640,253 | -0.05(-1.43%) |
Jun 04, 2019 | 3.165 | 3.403 | 3.117 | 3.348 | 4,754,092 | +0.25(+7.95%) |