Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.916 | 4.007 | 3.897 | 3.987 | 3,221,443 | +0.08(+1.99%) |
Sep 27, 2019 | 3.936 | 3.994 | 3.877 | 3.910 | 2,827,411 | -0.03(-0.66%) |
Sep 26, 2019 | 4.085 | 4.124 | 3.923 | 3.936 | 5,168,185 | +0.04(+1.00%) |
Sep 25, 2019 | 3.825 | 3.903 | 3.806 | 3.897 | 1,079,961 | +0.05(+1.18%) |
Sep 24, 2019 | 3.871 | 3.897 | 3.832 | 3.851 | 1,375,045 | -0.03(-0.83%) |
Sep 23, 2019 | 3.871 | 3.942 | 3.871 | 3.884 | 976,137 | -0.01(-0.33%) |
Sep 20, 2019 | 3.786 | 3.916 | 3.786 | 3.897 | 2,488,097 | +0.12(+3.09%) |
Sep 19, 2019 | 3.812 | 3.877 | 3.773 | 3.780 | 2,123,410 | -0.02(-0.51%) |
Sep 18, 2019 | 3.838 | 3.877 | 3.767 | 3.799 | 1,604,725 | -0.06(-1.51%) |
Sep 17, 2019 | 3.812 | 3.897 | 3.748 | 3.858 | 1,955,590 | +0.02(+0.51%) |
Sep 16, 2019 | 4.013 | 4.124 | 3.812 | 3.838 | 3,712,938 | -0.10(-2.47%) |
Sep 13, 2019 | 3.845 | 3.962 | 3.812 | 3.936 | 2,484,704 | +0.11(+2.88%) |
Sep 12, 2019 | 3.748 | 3.845 | 3.728 | 3.825 | 2,453,165 | +0.05(+1.37%) |
Sep 11, 2019 | 3.825 | 3.825 | 3.698 | 3.773 | 3,213,895 | -0.03(-0.68%) |
Sep 10, 2019 | 3.741 | 3.851 | 3.715 | 3.799 | 1,523,984 | +0.04(+1.03%) |
Sep 09, 2019 | 3.761 | 3.822 | 3.709 | 3.761 | 1,477,789 | +0.05(+1.22%) |
Sep 06, 2019 | 3.748 | 3.799 | 3.702 | 3.715 | 979,538 | -0.01(-0.35%) |
Sep 05, 2019 | 3.670 | 3.761 | 3.644 | 3.728 | 1,294,686 | +0.09(+2.50%) |
Sep 04, 2019 | 3.650 | 3.676 | 3.598 | 3.637 | 1,284,408 | +0.04(+1.08%) |
Sep 03, 2019 | 3.592 | 3.611 | 3.508 | 3.598 | 996,312 | -0.05(-1.25%) |
Aug 30, 2019 | 3.702 | 3.715 | 3.631 | 3.644 | 571,281 | -0.05(-1.23%) |
Aug 29, 2019 | 3.715 | 3.773 | 3.679 | 3.689 | 909,380 | +0.01(+0.35%) |
Aug 28, 2019 | 3.611 | 3.728 | 3.579 | 3.676 | 1,337,340 | +0.08(+2.16%) |
Aug 27, 2019 | 3.547 | 3.657 | 3.534 | 3.598 | 1,543,973 | +0.10(+2.97%) |
Aug 26, 2019 | 3.598 | 3.605 | 3.427 | 3.495 | 1,556,956 | -0.06(-1.82%) |
Aug 23, 2019 | 3.650 | 3.663 | 3.488 | 3.560 | 2,147,087 | -0.12(-3.35%) |
Aug 22, 2019 | 3.689 | 3.709 | 3.650 | 3.683 | 1,392,467 | -0.01(-0.18%) |
Aug 21, 2019 | 3.605 | 3.722 | 3.592 | 3.689 | 1,959,142 | +0.14(+3.83%) |
Aug 20, 2019 | 3.656 | 3.708 | 3.547 | 3.553 | 1,823,474 | -0.10(-2.65%) |
Aug 19, 2019 | 3.482 | 3.669 | 3.482 | 3.650 | 2,221,041 | +0.21(+6.20%) |
Aug 16, 2019 | 3.353 | 3.508 | 3.320 | 3.437 | 2,012,200 | +0.09(+2.70%) |
Aug 15, 2019 | 3.359 | 3.359 | 3.288 | 3.346 | 1,065,796 | -0.01(-0.19%) |
Aug 14, 2019 | 3.333 | 3.392 | 3.295 | 3.353 | 1,576,109 | -0.05(-1.52%) |
Aug 13, 2019 | 3.366 | 3.501 | 3.327 | 3.404 | 1,638,476 | +0.01(+0.38%) |
Aug 12, 2019 | 3.366 | 3.469 | 3.333 | 3.392 | 1,361,316 | -0.02(-0.57%) |
Aug 09, 2019 | 3.534 | 3.534 | 3.404 | 3.411 | 1,220,725 | -0.13(-3.65%) |
Aug 08, 2019 | 3.560 | 3.572 | 3.469 | 3.540 | 1,849,029 | +0.01(+0.37%) |
Aug 07, 2019 | 3.392 | 3.592 | 3.392 | 3.527 | 2,050,970 | -0.02(-0.55%) |
Aug 06, 2019 | 3.476 | 3.637 | 3.476 | 3.547 | 1,605,775 | +0.12(+3.39%) |
Aug 05, 2019 | 3.488 | 3.488 | 3.308 | 3.430 | 2,587,206 | -0.13(-3.63%) |
Aug 02, 2019 | 3.611 | 3.650 | 3.498 | 3.560 | 1,313,139 | -0.06(-1.78%) |
Aug 01, 2019 | 3.637 | 3.702 | 3.605 | 3.624 | 884,283 | -0.03(-0.71%) |
Jul 31, 2019 | 3.663 | 3.702 | 3.605 | 3.650 | 1,703,630 | +0.00(+0.00%) |
Jul 30, 2019 | 3.618 | 3.669 | 3.572 | 3.650 | 2,499,275 | +0.01(+0.18%) |
Jul 29, 2019 | 3.831 | 3.870 | 3.631 | 3.643 | 1,735,704 | -0.17(-4.57%) |
Jul 26, 2019 | 3.818 | 3.844 | 3.774 | 3.818 | 1,145,958 | +0.01(+0.17%) |
Jul 25, 2019 | 3.992 | 4.028 | 3.795 | 3.811 | 2,252,441 | -0.19(-4.84%) |
Jul 24, 2019 | 3.883 | 4.031 | 3.879 | 4.005 | 2,643,516 | +0.10(+2.65%) |
Jul 23, 2019 | 3.811 | 3.908 | 3.799 | 3.902 | 1,217,567 | +0.11(+2.90%) |
Jul 22, 2019 | 3.773 | 3.805 | 3.757 | 3.792 | 2,225,031 | +0.02(+0.51%) |
Jul 19, 2019 | 3.766 | 3.818 | 3.708 | 3.773 | 1,188,218 | -0.02(-0.51%) |
Jul 18, 2019 | 3.786 | 3.811 | 3.753 | 3.792 | 731,571 | -0.01(-0.17%) |
Jul 17, 2019 | 3.863 | 3.866 | 3.757 | 3.799 | 1,942,882 | -0.05(-1.34%) |
Jul 16, 2019 | 3.786 | 3.863 | 3.753 | 3.850 | 2,301,535 | +0.06(+1.71%) |
Jul 15, 2019 | 3.850 | 3.895 | 3.753 | 3.786 | 1,485,582 | -0.08(-2.01%) |
Jul 12, 2019 | 3.863 | 3.905 | 3.863 | 3.863 | 1,133,110 | -0.01(-0.33%) |
Jul 11, 2019 | 3.870 | 3.883 | 3.837 | 3.876 | 1,672,117 | +0.02(+0.50%) |
Jul 10, 2019 | 3.876 | 3.908 | 3.844 | 3.857 | 1,336,304 | -0.01(-0.33%) |
Jul 09, 2019 | 3.850 | 3.876 | 3.818 | 3.870 | 1,183,874 | +0.01(+0.17%) |
Jul 08, 2019 | 3.908 | 3.915 | 3.828 | 3.863 | 996,759 | -0.04(-0.99%) |
Jul 05, 2019 | 3.786 | 3.944 | 3.772 | 3.902 | 1,257,876 | +0.12(+3.07%) |
Jul 03, 2019 | 3.837 | 3.850 | 3.740 | 3.786 | 613,768 | -0.05(-1.18%) |
Jul 02, 2019 | 3.805 | 3.847 | 3.779 | 3.831 | 1,148,873 | +0.03(+0.68%) |