Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.190 | 3.200 | 3.050 | 3.120 | 567,352 | -0.10(-3.11%) |
Sep 27, 2019 | 3.150 | 3.230 | 3.060 | 3.220 | 541,700 | +0.07(+2.22%) |
Sep 26, 2019 | 3.390 | 3.400 | 3.090 | 3.150 | 406,064 | -0.24(-7.08%) |
Sep 25, 2019 | 3.390 | 3.610 | 3.310 | 3.390 | 634,816 | +0.09(+2.73%) |
Sep 24, 2019 | 3.240 | 3.320 | 3.190 | 3.300 | 586,300 | +0.05(+1.54%) |
Sep 23, 2019 | 3.100 | 3.270 | 3.090 | 3.250 | 574,061 | +0.13(+4.17%) |
Sep 20, 2019 | 3.170 | 3.210 | 3.010 | 3.120 | 1,338,800 | -0.08(-2.50%) |
Sep 19, 2019 | 3.250 | 3.370 | 3.110 | 3.200 | 615,363 | -0.05(-1.54%) |
Sep 18, 2019 | 3.300 | 3.330 | 3.000 | 3.250 | 1,650,800 | -0.06(-1.81%) |
Sep 17, 2019 | 3.860 | 3.860 | 3.080 | 3.310 | 2,008,450 | -0.71(-17.66%) |
Sep 16, 2019 | 4.360 | 4.410 | 3.950 | 4.020 | 669,837 | -0.39(-8.84%) |
Sep 13, 2019 | 4.540 | 4.730 | 4.380 | 4.410 | 439,400 | -0.11(-2.43%) |
Sep 12, 2019 | 4.410 | 4.550 | 4.270 | 4.520 | 534,403 | +0.13(+2.96%) |
Sep 11, 2019 | 4.140 | 4.570 | 4.010 | 4.390 | 707,907 | +0.30(+7.33%) |
Sep 10, 2019 | 3.850 | 4.160 | 3.810 | 4.090 | 444,198 | +0.25(+6.51%) |
Sep 09, 2019 | 3.690 | 3.900 | 3.690 | 3.840 | 592,235 | +0.17(+4.63%) |
Sep 06, 2019 | 3.680 | 3.700 | 3.510 | 3.670 | 319,600 | +0.05(+1.38%) |
Sep 05, 2019 | 3.800 | 3.870 | 3.610 | 3.620 | 610,793 | -0.08(-2.16%) |
Sep 04, 2019 | 3.690 | 3.820 | 3.645 | 3.700 | 314,390 | +0.04(+1.09%) |
Sep 03, 2019 | 3.870 | 3.870 | 3.510 | 3.660 | 429,825 | -0.24(-6.15%) |
Aug 30, 2019 | 3.930 | 4.050 | 3.780 | 3.900 | 468,800 | +0.02(+0.52%) |
Aug 29, 2019 | 3.610 | 3.910 | 3.590 | 3.880 | 487,034 | +0.29(+8.08%) |
Aug 28, 2019 | 3.550 | 3.630 | 3.480 | 3.590 | 552,328 | +0.09(+2.57%) |
Aug 27, 2019 | 3.600 | 3.640 | 3.320 | 3.500 | 617,565 | +0.08(+2.34%) |
Aug 26, 2019 | 3.320 | 3.560 | 3.320 | 3.420 | 501,210 | +0.12(+3.64%) |
Aug 23, 2019 | 3.300 | 3.340 | 3.200 | 3.300 | 436,400 | -0.02(-0.60%) |
Aug 22, 2019 | 3.380 | 3.430 | 3.200 | 3.320 | 282,423 | -0.05(-1.48%) |
Aug 21, 2019 | 3.330 | 3.410 | 3.290 | 3.370 | 199,149 | +0.04(+1.20%) |
Aug 20, 2019 | 3.270 | 3.340 | 3.230 | 3.330 | 291,365 | +0.04(+1.22%) |
Aug 19, 2019 | 3.250 | 3.380 | 3.220 | 3.290 | 302,977 | +0.09(+2.81%) |
Aug 16, 2019 | 3.010 | 3.220 | 3.010 | 3.200 | 273,300 | +0.22(+7.38%) |
Aug 15, 2019 | 3.050 | 3.070 | 2.940 | 2.980 | 300,878 | -0.07(-2.30%) |
Aug 14, 2019 | 2.920 | 3.080 | 2.890 | 3.050 | 275,070 | +0.14(+4.81%) |
Aug 13, 2019 | 2.980 | 3.020 | 2.900 | 2.910 | 323,057 | -0.03(-1.02%) |
Aug 12, 2019 | 3.080 | 3.110 | 2.930 | 2.940 | 410,323 | -0.14(-4.55%) |
Aug 09, 2019 | 3.250 | 3.260 | 3.020 | 3.080 | 384,000 | -0.15(-4.64%) |
Aug 08, 2019 | 3.240 | 3.261 | 3.180 | 3.230 | 179,553 | +0.02(+0.62%) |
Aug 07, 2019 | 3.170 | 3.260 | 3.122 | 3.210 | 224,765 | +0.04(+1.26%) |
Aug 06, 2019 | 3.180 | 3.220 | 3.090 | 3.170 | 431,728 | +0.03(+0.96%) |
Aug 05, 2019 | 3.350 | 3.360 | 3.100 | 3.140 | 419,720 | -0.25(-7.37%) |
Aug 02, 2019 | 3.480 | 3.540 | 3.380 | 3.390 | 246,000 | -0.10(-2.87%) |
Aug 01, 2019 | 3.490 | 3.660 | 3.430 | 3.490 | 494,027 | -0.01(-0.29%) |
Jul 31, 2019 | 3.480 | 3.560 | 3.430 | 3.500 | 467,628 | +0.02(+0.57%) |
Jul 30, 2019 | 3.450 | 3.530 | 3.360 | 3.480 | 379,389 | +0.04(+1.16%) |
Jul 29, 2019 | 3.510 | 3.530 | 3.440 | 3.440 | 243,886 | -0.06(-1.71%) |
Jul 26, 2019 | 3.490 | 3.579 | 3.460 | 3.500 | 343,700 | +0.02(+0.57%) |
Jul 25, 2019 | 3.530 | 3.610 | 3.400 | 3.480 | 746,556 | -0.05(-1.42%) |
Jul 24, 2019 | 3.630 | 3.741 | 3.510 | 3.530 | 384,564 | -0.11(-3.02%) |
Jul 23, 2019 | 3.850 | 3.860 | 3.570 | 3.640 | 488,009 | -0.19(-4.96%) |
Jul 22, 2019 | 4.100 | 4.110 | 3.810 | 3.830 | 348,497 | -0.27(-6.59%) |
Jul 19, 2019 | 4.110 | 4.180 | 4.100 | 4.100 | 432,800 | -0.03(-0.73%) |
Jul 18, 2019 | 4.100 | 4.190 | 4.080 | 4.130 | 565,344 | +0.02(+0.49%) |
Jul 17, 2019 | 3.980 | 4.185 | 3.930 | 4.110 | 588,854 | +0.11(+2.75%) |
Jul 16, 2019 | 3.940 | 4.030 | 3.850 | 4.000 | 456,568 | +0.04(+1.01%) |
Jul 15, 2019 | 3.950 | 4.140 | 3.870 | 3.960 | 717,706 | +0.40(+11.24%) |
Jul 12, 2019 | 3.510 | 3.630 | 3.510 | 3.560 | 310,900 | +0.05(+1.42%) |
Jul 11, 2019 | 3.410 | 3.520 | 3.400 | 3.510 | 439,150 | +0.10(+2.93%) |
Jul 10, 2019 | 3.410 | 3.450 | 3.342 | 3.410 | 219,824 | +0.05(+1.49%) |
Jul 09, 2019 | 3.390 | 3.400 | 3.280 | 3.360 | 387,305 | -0.03(-0.88%) |
Jul 08, 2019 | 3.350 | 3.410 | 3.280 | 3.390 | 272,838 | +0.00(+0.00%) |
Jul 05, 2019 | 3.210 | 3.395 | 3.200 | 3.390 | 295,400 | +0.15(+4.63%) |
Jul 03, 2019 | 3.180 | 3.250 | 3.085 | 3.240 | 209,200 | +0.09(+2.86%) |
Jul 02, 2019 | 3.300 | 3.320 | 3.115 | 3.150 | 444,792 | -0.17(-5.12%) |