Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.970 | 3.970 | 3.910 | 3.970 | 964 | +0.05(+1.28%) |
Sep 27, 2019 | 3.898 | 3.950 | 3.840 | 3.920 | 2,100 | +0.20(+5.38%) |
Sep 26, 2019 | 3.700 | 3.720 | 3.660 | 3.720 | 831 | -0.03(-0.80%) |
Sep 25, 2019 | 3.850 | 3.850 | 3.750 | 3.750 | 4,339 | -0.12(-3.23%) |
Sep 24, 2019 | 3.930 | 3.930 | 3.875 | 3.875 | 1,346 | +0.12(+3.06%) |
Sep 23, 2019 | 3.775 | 3.850 | 3.760 | 3.760 | 6,224 | -0.25(-6.23%) |
Sep 20, 2019 | 4.088 | 4.088 | 4.010 | 4.010 | 1,400 | -0.01(-0.25%) |
Sep 19, 2019 | 3.990 | 4.050 | 3.970 | 4.020 | 6,535 | +0.17(+4.42%) |
Sep 18, 2019 | 3.895 | 3.895 | 3.801 | 3.850 | 4,161 | -0.14(-3.51%) |
Sep 17, 2019 | 4.150 | 4.150 | 3.990 | 3.990 | 1,857 | -0.29(-6.78%) |
Sep 16, 2019 | 4.355 | 4.355 | 4.280 | 4.280 | 2,926 | -0.12(-2.73%) |
Sep 13, 2019 | 4.420 | 4.460 | 4.400 | 4.400 | 38,100 | +0.09(+2.09%) |
Sep 12, 2019 | 4.213 | 4.310 | 4.213 | 4.310 | 851 | -0.08(-1.82%) |
Sep 11, 2019 | 4.418 | 4.460 | 4.390 | 4.390 | 1,475 | -0.14(-3.09%) |
Sep 10, 2019 | 4.470 | 4.530 | 4.420 | 4.530 | 1,069 | +0.46(+11.29%) |
Sep 09, 2019 | 4.140 | 4.270 | 4.060 | 4.071 | 4,215 | -0.25(-5.78%) |
Sep 06, 2019 | 4.270 | 4.320 | 4.200 | 4.320 | 2,800 | +0.14(+3.35%) |
Sep 05, 2019 | 4.250 | 4.250 | 4.180 | 4.180 | 1,851 | +0.36(+9.42%) |
Sep 04, 2019 | 3.812 | 3.885 | 3.812 | 3.820 | 4,208 | +0.03(+0.92%) |
Sep 03, 2019 | 3.820 | 3.850 | 3.750 | 3.785 | 35,677 | -0.01(-0.39%) |
Aug 30, 2019 | 3.940 | 3.940 | 3.800 | 3.800 | 2,600 | -0.16(-4.04%) |
Aug 29, 2019 | 3.895 | 3.970 | 3.800 | 3.960 | 4,957 | +0.16(+4.21%) |
Aug 28, 2019 | 3.735 | 3.820 | 3.735 | 3.800 | 775,870 | -0.03(-0.78%) |
Aug 27, 2019 | 3.825 | 3.865 | 3.790 | 3.830 | 598,706 | -0.02(-0.58%) |
Aug 26, 2019 | 3.830 | 3.902 | 3.790 | 3.853 | 7,048 | +0.04(+1.12%) |
Aug 23, 2019 | 3.808 | 3.920 | 3.790 | 3.810 | 6,100 | +0.01(+0.26%) |
Aug 22, 2019 | 3.700 | 3.930 | 3.700 | 3.800 | 3,649 | +0.21(+5.85%) |
Aug 21, 2019 | 3.570 | 3.602 | 3.535 | 3.590 | 13,407 | -0.04(-1.10%) |
Aug 20, 2019 | 3.490 | 3.630 | 3.450 | 3.630 | 2,252 | +0.13(+3.71%) |
Aug 19, 2019 | 3.650 | 3.650 | 3.500 | 3.500 | 5,004 | -0.25(-6.67%) |
Aug 16, 2019 | 3.630 | 3.750 | 3.620 | 3.750 | 3,300 | +0.29(+8.38%) |
Aug 15, 2019 | 3.482 | 3.490 | 3.430 | 3.460 | 10,919 | -0.10(-2.81%) |
Aug 14, 2019 | 3.580 | 3.580 | 3.500 | 3.560 | 3,015 | -0.02(-0.70%) |
Aug 13, 2019 | 3.586 | 3.586 | 3.570 | 3.585 | 823 | -0.02(-0.42%) |
Aug 12, 2019 | 3.600 | 3.650 | 3.583 | 3.600 | 10,682 | -0.21(-5.51%) |
Aug 09, 2019 | 3.770 | 3.810 | 3.700 | 3.810 | 6,100 | -0.07(-1.80%) |
Aug 08, 2019 | 3.940 | 4.010 | 3.880 | 3.880 | 4,686 | -0.12(-2.88%) |
Aug 07, 2019 | 3.862 | 4.040 | 3.860 | 3.995 | 58,055 | -0.13(-3.27%) |
Aug 06, 2019 | 4.130 | 4.140 | 4.090 | 4.130 | 10,872 | -0.07(-1.67%) |
Aug 05, 2019 | 4.250 | 4.250 | 4.200 | 4.200 | 4,924 | -0.05(-1.18%) |
Aug 02, 2019 | 4.275 | 4.280 | 4.250 | 4.250 | 3,000 | -0.05(-1.28%) |
Aug 01, 2019 | 4.440 | 4.440 | 4.150 | 4.305 | 3,732 | -0.21(-4.55%) |
Jul 31, 2019 | 4.465 | 4.510 | 4.465 | 4.510 | 5,241 | -0.04(-0.77%) |
Jul 30, 2019 | 4.580 | 4.580 | 4.525 | 4.545 | 10,337 | -0.11(-2.36%) |
Jul 29, 2019 | 4.710 | 4.710 | 4.600 | 4.655 | 2,201 | -0.22(-4.61%) |
Jul 26, 2019 | 4.835 | 4.880 | 4.835 | 4.880 | 900 | -0.16(-3.08%) |
Jul 25, 2019 | 4.975 | 5.035 | 4.975 | 5.035 | 546 | +0.17(+3.39%) |
Jul 24, 2019 | 4.825 | 4.870 | 4.825 | 4.870 | 3,766 | +0.03(+0.52%) |
Jul 23, 2019 | 4.880 | 4.880 | 4.845 | 4.845 | 2,323 | +0.04(+0.94%) |
Jul 22, 2019 | 4.900 | 4.900 | 4.770 | 4.800 | 4,130 | -0.15(-3.03%) |
Jul 19, 2019 | 4.930 | 4.970 | 4.850 | 4.950 | 13,800 | +0.00(+0.00%) |
Jul 18, 2019 | 5.050 | 5.050 | 4.950 | 4.950 | 2,073 | -0.10(-1.98%) |
Jul 17, 2019 | 5.130 | 5.160 | 5.050 | 5.050 | 1,989 | -0.06(-1.08%) |
Jul 16, 2019 | 5.105 | 5.105 | 5.040 | 5.105 | 1,679 | -0.14(-2.76%) |
Jul 15, 2019 | 5.220 | 5.270 | 5.075 | 5.250 | 236,468 | +0.19(+3.75%) |
Jul 12, 2019 | 5.180 | 5.276 | 5.060 | 5.060 | 1,800 | -0.22(-4.08%) |
Jul 11, 2019 | 5.218 | 5.275 | 5.150 | 5.275 | 902 | +0.03(+0.57%) |
Jul 10, 2019 | 5.295 | 5.380 | 5.150 | 5.245 | 2,913 | +0.12(+2.44%) |
Jul 09, 2019 | 5.100 | 5.215 | 5.100 | 5.120 | 17,466 | +0.00(+0.00%) |
Jul 08, 2019 | 5.000 | 5.120 | 5.000 | 5.120 | 438 | -0.14(-2.62%) |
Jul 05, 2019 | 5.310 | 5.310 | 5.200 | 5.258 | 400 | -0.03(-0.52%) |
Jul 03, 2019 | 5.190 | 5.285 | 5.190 | 5.285 | 500 | +0.04(+0.67%) |
Jul 02, 2019 | 5.030 | 5.250 | 5.030 | 5.250 | 965 | -0.02(-0.38%) |