Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.490 | 3.515 | 3.490 | 3.500 | 50,497 | -0.03(-0.85%) |
Sep 27, 2019 | 3.540 | 3.562 | 3.520 | 3.530 | 31,200 | -0.01(-0.23%) |
Sep 26, 2019 | 3.540 | 3.616 | 3.520 | 3.538 | 83,395 | -0.03(-0.90%) |
Sep 25, 2019 | 3.522 | 3.580 | 3.520 | 3.570 | 12,528 | +0.00(+0.00%) |
Sep 24, 2019 | 3.620 | 3.720 | 3.550 | 3.570 | 43,971 | -0.14(-3.77%) |
Sep 23, 2019 | 3.590 | 3.720 | 3.590 | 3.710 | 32,769 | +0.11(+3.06%) |
Sep 20, 2019 | 3.630 | 3.716 | 3.590 | 3.600 | 46,600 | -0.07(-1.91%) |
Sep 19, 2019 | 3.672 | 3.710 | 3.670 | 3.670 | 22,516 | +0.00(+0.00%) |
Sep 18, 2019 | 3.692 | 3.700 | 3.630 | 3.670 | 27,334 | +0.01(+0.27%) |
Sep 17, 2019 | 3.595 | 3.724 | 3.590 | 3.660 | 29,679 | -0.08(-2.14%) |
Sep 16, 2019 | 3.730 | 3.740 | 3.710 | 3.740 | 21,398 | -0.03(-0.80%) |
Sep 13, 2019 | 3.800 | 3.820 | 3.740 | 3.770 | 156,900 | +0.08(+2.17%) |
Sep 12, 2019 | 3.600 | 3.757 | 3.600 | 3.690 | 25,025 | -0.05(-1.34%) |
Sep 11, 2019 | 3.750 | 3.770 | 3.730 | 3.740 | 48,062 | +0.11(+3.03%) |
Sep 10, 2019 | 3.630 | 3.740 | 3.630 | 3.630 | 51,366 | +0.10(+2.83%) |
Sep 09, 2019 | 3.510 | 3.560 | 3.510 | 3.530 | 70,045 | +0.12(+3.52%) |
Sep 06, 2019 | 3.430 | 3.450 | 3.410 | 3.410 | 77,100 | +0.04(+1.19%) |
Sep 05, 2019 | 3.360 | 3.420 | 3.360 | 3.370 | 61,982 | +0.11(+3.50%) |
Sep 04, 2019 | 3.260 | 3.280 | 3.230 | 3.256 | 202,726 | +0.12(+3.69%) |
Sep 03, 2019 | 3.190 | 3.190 | 3.100 | 3.140 | 136,845 | +0.07(+2.28%) |
Aug 30, 2019 | 3.160 | 3.210 | 2.970 | 3.070 | 573,400 | +0.00(+0.00%) |
Aug 29, 2019 | 3.050 | 3.120 | 3.040 | 3.070 | 34,606 | +0.03(+0.99%) |
Aug 28, 2019 | 3.040 | 3.040 | 3.000 | 3.040 | 40,657 | -0.04(-1.30%) |
Aug 27, 2019 | 3.120 | 3.120 | 3.020 | 3.080 | 287,001 | +0.06(+1.99%) |
Aug 26, 2019 | 3.040 | 3.050 | 2.990 | 3.020 | 190,750 | +0.00(+0.00%) |
Aug 23, 2019 | 3.030 | 3.090 | 2.988 | 3.020 | 59,100 | -0.13(-4.13%) |
Aug 22, 2019 | 3.170 | 3.180 | 3.130 | 3.150 | 86,022 | +0.04(+1.29%) |
Aug 21, 2019 | 3.102 | 3.110 | 3.060 | 3.110 | 84,572 | +0.07(+2.30%) |
Aug 20, 2019 | 2.980 | 3.050 | 2.980 | 3.040 | 344,158 | +0.03(+1.00%) |
Aug 19, 2019 | 3.050 | 3.050 | 3.000 | 3.010 | 87,426 | +0.05(+1.69%) |
Aug 16, 2019 | 2.930 | 3.020 | 2.930 | 2.960 | 140,500 | -0.05(-1.66%) |
Aug 15, 2019 | 3.013 | 3.020 | 2.960 | 3.010 | 147,472 | -0.05(-1.63%) |
Aug 14, 2019 | 3.050 | 3.120 | 3.020 | 3.060 | 128,173 | -0.11(-3.47%) |
Aug 13, 2019 | 3.070 | 3.209 | 3.070 | 3.170 | 108,698 | +0.07(+2.26%) |
Aug 12, 2019 | 3.150 | 3.190 | 3.100 | 3.100 | 96,228 | -0.08(-2.52%) |
Aug 09, 2019 | 3.230 | 3.240 | 3.150 | 3.180 | 112,100 | -0.05(-1.55%) |
Aug 08, 2019 | 3.190 | 3.260 | 3.190 | 3.230 | 113,979 | +0.08(+2.38%) |
Aug 07, 2019 | 3.120 | 3.180 | 3.100 | 3.155 | 59,873 | -0.01(-0.16%) |
Aug 06, 2019 | 3.165 | 3.210 | 3.140 | 3.160 | 219,847 | -0.02(-0.63%) |
Aug 05, 2019 | 3.150 | 3.200 | 3.110 | 3.180 | 61,577 | -0.04(-1.24%) |
Aug 02, 2019 | 3.250 | 3.250 | 3.190 | 3.220 | 96,400 | -0.11(-3.30%) |
Aug 01, 2019 | 3.400 | 3.480 | 3.330 | 3.330 | 92,280 | -0.12(-3.48%) |
Jul 31, 2019 | 3.500 | 3.540 | 3.410 | 3.450 | 94,757 | -0.14(-3.90%) |
Jul 30, 2019 | 3.550 | 3.590 | 3.545 | 3.590 | 66,837 | -0.08(-2.18%) |
Jul 29, 2019 | 3.720 | 3.720 | 3.650 | 3.670 | 20,699 | -0.11(-2.91%) |
Jul 26, 2019 | 3.790 | 3.790 | 3.760 | 3.780 | 67,400 | -0.05(-1.25%) |
Jul 25, 2019 | 3.830 | 3.860 | 3.820 | 3.828 | 32,287 | -0.05(-1.34%) |
Jul 24, 2019 | 3.900 | 3.900 | 3.870 | 3.880 | 18,857 | +0.03(+0.78%) |
Jul 23, 2019 | 3.800 | 3.850 | 3.770 | 3.850 | 89,820 | +0.21(+5.77%) |
Jul 22, 2019 | 3.590 | 3.640 | 3.580 | 3.640 | 33,989 | +0.08(+2.10%) |
Jul 19, 2019 | 3.570 | 3.590 | 3.550 | 3.565 | 53,600 | +0.06(+1.57%) |
Jul 18, 2019 | 3.500 | 3.560 | 3.470 | 3.510 | 78,159 | -0.08(-2.23%) |
Jul 17, 2019 | 3.630 | 3.630 | 3.550 | 3.590 | 55,546 | -0.06(-1.51%) |
Jul 16, 2019 | 3.660 | 3.680 | 3.640 | 3.645 | 85,613 | +0.01(+0.28%) |
Jul 15, 2019 | 3.610 | 3.650 | 3.610 | 3.635 | 162,889 | +0.00(+0.03%) |
Jul 12, 2019 | 3.578 | 3.680 | 3.578 | 3.634 | 53,100 | +0.06(+1.79%) |
Jul 11, 2019 | 3.540 | 3.610 | 3.540 | 3.570 | 66,479 | +0.00(+0.11%) |
Jul 10, 2019 | 3.530 | 3.590 | 3.510 | 3.566 | 91,085 | -0.00(-0.11%) |
Jul 09, 2019 | 3.540 | 3.570 | 3.520 | 3.570 | 103,847 | -0.05(-1.38%) |
Jul 08, 2019 | 3.610 | 3.640 | 3.600 | 3.620 | 70,698 | -0.02(-0.69%) |
Jul 05, 2019 | 3.600 | 3.670 | 3.595 | 3.645 | 37,100 | -0.00(-0.14%) |
Jul 03, 2019 | 3.630 | 3.680 | 3.620 | 3.650 | 49,200 | +0.05(+1.53%) |
Jul 02, 2019 | 3.610 | 3.615 | 3.580 | 3.595 | 238,922 | -0.07(-1.91%) |