Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.652 | 3.688 | 3.603 | 3.676 | 2,022,709 | +0.05(+1.33%) |
Sep 27, 2019 | 3.636 | 3.780 | 3.603 | 3.628 | 1,997,302 | -0.02(-0.44%) |
Sep 26, 2019 | 3.700 | 3.708 | 3.579 | 3.644 | 2,087,720 | -0.06(-1.74%) |
Sep 25, 2019 | 3.515 | 3.728 | 3.515 | 3.708 | 2,662,052 | +0.17(+4.77%) |
Sep 24, 2019 | 3.684 | 3.692 | 3.483 | 3.539 | 4,249,310 | -0.12(-3.30%) |
Sep 23, 2019 | 3.523 | 3.660 | 3.459 | 3.660 | 2,837,241 | +0.10(+2.71%) |
Sep 20, 2019 | 3.499 | 3.571 | 3.483 | 3.563 | 5,349,887 | +0.06(+1.61%) |
Sep 19, 2019 | 3.475 | 3.591 | 3.439 | 3.507 | 3,870,830 | +0.05(+1.40%) |
Sep 18, 2019 | 3.555 | 3.555 | 3.354 | 3.459 | 4,523,661 | -0.11(-3.15%) |
Sep 17, 2019 | 3.611 | 3.611 | 3.483 | 3.571 | 2,036,331 | -0.09(-2.42%) |
Sep 16, 2019 | 3.595 | 3.684 | 3.378 | 3.660 | 4,813,661 | +0.05(+1.34%) |
Sep 13, 2019 | 3.636 | 3.748 | 3.547 | 3.611 | 4,599,950 | +0.00(+0.00%) |
Sep 12, 2019 | 3.708 | 3.740 | 3.523 | 3.611 | 3,532,043 | -0.08(-2.18%) |
Sep 11, 2019 | 3.620 | 3.764 | 3.439 | 3.692 | 4,371,896 | +0.13(+3.61%) |
Sep 10, 2019 | 3.459 | 3.587 | 3.370 | 3.563 | 3,717,887 | +0.09(+2.55%) |
Sep 09, 2019 | 3.266 | 3.531 | 3.266 | 3.475 | 3,691,897 | +0.22(+6.67%) |
Sep 06, 2019 | 3.201 | 3.306 | 3.153 | 3.258 | 2,795,975 | +0.06(+2.02%) |
Sep 05, 2019 | 3.105 | 3.229 | 3.081 | 3.193 | 4,046,009 | +0.19(+6.15%) |
Sep 04, 2019 | 2.920 | 3.056 | 2.904 | 3.008 | 4,293,658 | +0.12(+4.18%) |
Sep 03, 2019 | 2.823 | 2.916 | 2.735 | 2.888 | 4,650,262 | +0.02(+0.84%) |
Aug 30, 2019 | 2.871 | 2.936 | 2.775 | 2.863 | 3,282,091 | +0.01(+0.28%) |
Aug 29, 2019 | 2.839 | 2.920 | 2.823 | 2.855 | 2,232,840 | +0.04(+1.43%) |
Aug 28, 2019 | 2.662 | 2.855 | 2.622 | 2.815 | 3,735,539 | +0.14(+5.11%) |
Aug 27, 2019 | 2.630 | 2.739 | 2.582 | 2.678 | 5,135,916 | +0.02(+0.60%) |
Aug 26, 2019 | 3.241 | 3.483 | 2.574 | 2.662 | 11,129,914 | -0.24(-8.31%) |
Aug 23, 2019 | 2.896 | 2.912 | 2.815 | 2.904 | 3,980,183 | -0.03(-1.10%) |
Aug 22, 2019 | 2.847 | 2.952 | 2.839 | 2.936 | 3,798,430 | +0.10(+3.69%) |
Aug 21, 2019 | 2.831 | 2.875 | 2.768 | 2.831 | 2,674,712 | +0.06(+2.29%) |
Aug 20, 2019 | 2.879 | 2.895 | 2.736 | 2.768 | 4,259,380 | -0.13(-4.38%) |
Aug 19, 2019 | 2.823 | 2.950 | 2.804 | 2.895 | 3,005,723 | +0.14(+5.19%) |
Aug 16, 2019 | 2.585 | 2.752 | 2.554 | 2.752 | 5,771,499 | +0.19(+7.43%) |
Aug 15, 2019 | 2.617 | 2.625 | 2.490 | 2.562 | 4,594,348 | -0.04(-1.52%) |
Aug 14, 2019 | 2.736 | 2.768 | 2.526 | 2.601 | 6,788,664 | -0.21(-7.34%) |
Aug 13, 2019 | 2.855 | 2.954 | 2.748 | 2.807 | 4,364,617 | -0.05(-1.67%) |
Aug 12, 2019 | 3.014 | 3.030 | 2.760 | 2.855 | 5,300,537 | -0.18(-6.01%) |
Aug 09, 2019 | 3.228 | 3.252 | 3.030 | 3.037 | 3,094,180 | -0.23(-7.04%) |
Aug 08, 2019 | 3.172 | 3.363 | 3.172 | 3.267 | 3,210,296 | +0.10(+3.26%) |
Aug 07, 2019 | 3.220 | 3.315 | 3.014 | 3.164 | 7,461,319 | -0.13(-4.09%) |
Aug 06, 2019 | 3.196 | 3.632 | 3.172 | 3.299 | 10,624,515 | +0.48(+17.18%) |
Aug 05, 2019 | 2.895 | 2.903 | 2.609 | 2.815 | 4,768,473 | -0.13(-4.31%) |
Aug 02, 2019 | 2.950 | 2.990 | 2.895 | 2.942 | 1,618,269 | -0.04(-1.33%) |
Aug 01, 2019 | 3.260 | 3.267 | 2.887 | 2.982 | 3,867,299 | -0.23(-7.16%) |
Jul 31, 2019 | 3.141 | 3.367 | 3.125 | 3.212 | 4,104,746 | +0.08(+2.53%) |
Jul 30, 2019 | 3.085 | 3.148 | 2.974 | 3.133 | 2,245,317 | +0.04(+1.28%) |
Jul 29, 2019 | 3.085 | 3.141 | 3.061 | 3.093 | 1,771,519 | -0.02(-0.51%) |
Jul 26, 2019 | 3.053 | 3.152 | 3.014 | 3.109 | 2,208,003 | +0.06(+2.08%) |
Jul 25, 2019 | 3.125 | 3.172 | 3.037 | 3.045 | 1,815,026 | -0.10(-3.03%) |
Jul 24, 2019 | 3.101 | 3.188 | 3.093 | 3.141 | 2,633,334 | +0.05(+1.54%) |
Jul 23, 2019 | 3.077 | 3.101 | 2.974 | 3.093 | 2,690,532 | +0.02(+0.78%) |
Jul 22, 2019 | 3.133 | 3.180 | 3.069 | 3.069 | 2,168,272 | -0.06(-2.03%) |
Jul 19, 2019 | 3.125 | 3.212 | 3.125 | 3.133 | 1,892,772 | +0.00(+0.00%) |
Jul 18, 2019 | 3.156 | 3.188 | 3.069 | 3.133 | 2,596,764 | -0.06(-1.74%) |
Jul 17, 2019 | 3.283 | 3.331 | 3.156 | 3.188 | 2,178,868 | -0.11(-3.37%) |
Jul 16, 2019 | 3.267 | 3.402 | 3.267 | 3.299 | 1,246,185 | +0.02(+0.73%) |
Jul 15, 2019 | 3.339 | 3.394 | 3.228 | 3.275 | 1,505,522 | -0.07(-2.13%) |
Jul 12, 2019 | 3.236 | 3.390 | 3.236 | 3.347 | 1,794,041 | +0.12(+3.69%) |
Jul 11, 2019 | 3.275 | 3.322 | 3.200 | 3.228 | 1,617,608 | -0.05(-1.45%) |
Jul 10, 2019 | 3.402 | 3.426 | 3.275 | 3.275 | 4,336,797 | -0.11(-3.28%) |
Jul 09, 2019 | 3.386 | 3.418 | 3.267 | 3.386 | 2,782,463 | -0.03(-0.93%) |
Jul 08, 2019 | 3.458 | 3.505 | 3.367 | 3.418 | 2,015,080 | -0.07(-2.05%) |
Jul 05, 2019 | 3.426 | 3.545 | 3.418 | 3.490 | 1,426,608 | +0.02(+0.69%) |
Jul 03, 2019 | 3.482 | 3.545 | 3.442 | 3.466 | 1,286,142 | +0.00(+0.00%) |
Jul 02, 2019 | 3.450 | 3.505 | 3.379 | 3.466 | 3,507,807 | +0.01(+0.23%) |