Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.940 | 3.020 | 2.923 | 2.980 | 10,767 | -0.11(-3.56%) |
Sep 27, 2019 | 3.060 | 3.207 | 2.980 | 3.090 | 6,400 | -0.05(-1.59%) |
Sep 26, 2019 | 3.120 | 3.170 | 2.710 | 3.140 | 36,206 | -0.15(-4.56%) |
Sep 25, 2019 | 3.230 | 3.290 | 3.070 | 3.290 | 66,460 | -0.02(-0.60%) |
Sep 24, 2019 | 3.300 | 3.340 | 3.170 | 3.310 | 60,686 | -0.06(-1.78%) |
Sep 23, 2019 | 3.300 | 3.370 | 3.240 | 3.370 | 13,914 | +0.01(+0.30%) |
Sep 20, 2019 | 3.390 | 3.420 | 3.300 | 3.360 | 71,800 | -0.07(-2.04%) |
Sep 19, 2019 | 3.370 | 3.450 | 3.370 | 3.430 | 57,485 | +0.01(+0.29%) |
Sep 18, 2019 | 3.310 | 3.430 | 3.310 | 3.420 | 15,998 | +0.08(+2.40%) |
Sep 17, 2019 | 3.320 | 3.380 | 3.320 | 3.340 | 8,678 | -0.05(-1.47%) |
Sep 16, 2019 | 3.370 | 3.430 | 3.320 | 3.390 | 15,925 | -0.06(-1.74%) |
Sep 13, 2019 | 3.310 | 3.450 | 3.310 | 3.450 | 34,300 | +0.12(+3.60%) |
Sep 12, 2019 | 3.270 | 3.400 | 3.270 | 3.330 | 16,108 | +0.00(+0.00%) |
Sep 11, 2019 | 3.250 | 3.360 | 3.010 | 3.330 | 21,749 | +0.04(+1.22%) |
Sep 10, 2019 | 3.200 | 3.350 | 3.060 | 3.290 | 16,366 | +0.03(+0.92%) |
Sep 09, 2019 | 3.150 | 3.280 | 3.150 | 3.260 | 15,872 | +0.02(+0.62%) |
Sep 06, 2019 | 3.170 | 3.300 | 3.110 | 3.240 | 32,600 | -0.02(-0.61%) |
Sep 05, 2019 | 3.070 | 3.260 | 3.070 | 3.260 | 14,161 | +0.19(+6.19%) |
Sep 04, 2019 | 3.120 | 3.180 | 3.070 | 3.070 | 5,340 | -0.04(-1.29%) |
Sep 03, 2019 | 3.040 | 3.150 | 2.980 | 3.110 | 30,252 | +0.01(+0.32%) |
Aug 30, 2019 | 3.170 | 3.190 | 3.100 | 3.100 | 24,300 | -0.15(-4.62%) |
Aug 29, 2019 | 3.370 | 3.380 | 3.150 | 3.250 | 15,626 | -0.13(-3.85%) |
Aug 28, 2019 | 3.080 | 3.380 | 3.080 | 3.380 | 13,381 | +0.01(+0.30%) |
Aug 27, 2019 | 3.320 | 3.420 | 3.240 | 3.370 | 47,726 | +0.09(+2.74%) |
Aug 26, 2019 | 3.320 | 3.320 | 3.160 | 3.280 | 15,683 | -0.07(-2.09%) |
Aug 23, 2019 | 3.350 | 3.400 | 3.240 | 3.350 | 9,200 | -0.05(-1.47%) |
Aug 22, 2019 | 3.340 | 3.430 | 3.340 | 3.400 | 3,632 | +0.07(+2.10%) |
Aug 21, 2019 | 3.330 | 3.380 | 3.300 | 3.330 | 4,858 | +0.00(+0.00%) |
Aug 20, 2019 | 3.370 | 3.400 | 3.310 | 3.330 | 10,178 | -0.07(-2.06%) |
Aug 19, 2019 | 3.280 | 3.400 | 3.150 | 3.400 | 23,526 | +0.16(+4.94%) |
Aug 16, 2019 | 3.160 | 3.365 | 3.160 | 3.240 | 16,900 | +0.07(+2.21%) |
Aug 15, 2019 | 3.130 | 3.280 | 3.130 | 3.170 | 21,026 | +0.04(+1.28%) |
Aug 14, 2019 | 3.030 | 3.130 | 3.030 | 3.130 | 5,948 | +0.05(+1.62%) |
Aug 13, 2019 | 2.800 | 3.145 | 2.800 | 3.080 | 10,511 | +0.03(+0.98%) |
Aug 12, 2019 | 3.000 | 3.130 | 2.814 | 3.050 | 1,517 | -0.02(-0.65%) |
Aug 09, 2019 | 2.980 | 3.080 | 2.980 | 3.070 | 6,800 | +0.00(+0.00%) |
Aug 08, 2019 | 2.980 | 3.100 | 2.980 | 3.070 | 6,209 | +0.13(+4.42%) |
Aug 07, 2019 | 3.000 | 3.020 | 2.730 | 2.940 | 5,211 | -0.12(-3.92%) |
Aug 06, 2019 | 2.900 | 3.060 | 2.900 | 3.060 | 11,993 | +0.22(+7.75%) |
Aug 05, 2019 | 2.970 | 2.970 | 2.820 | 2.840 | 12,668 | -0.20(-6.58%) |
Aug 02, 2019 | 3.230 | 3.230 | 2.930 | 3.040 | 12,800 | -0.17(-5.30%) |
Aug 01, 2019 | 3.070 | 3.275 | 3.070 | 3.210 | 43,964 | +0.12(+3.88%) |
Jul 31, 2019 | 3.170 | 3.170 | 3.080 | 3.090 | 18,766 | -0.09(-2.83%) |
Jul 30, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 7,050 | +0.02(+0.63%) |
Jul 29, 2019 | 3.120 | 3.200 | 3.040 | 3.160 | 16,127 | -0.19(-5.67%) |
Jul 26, 2019 | 3.330 | 3.350 | 3.300 | 3.350 | 1,500 | -0.03(-0.89%) |
Jul 25, 2019 | 3.360 | 3.400 | 3.255 | 3.380 | 13,002 | +0.05(+1.50%) |
Jul 24, 2019 | 3.320 | 3.400 | 3.310 | 3.330 | 18,083 | -0.04(-1.19%) |
Jul 23, 2019 | 3.240 | 3.370 | 3.189 | 3.370 | 22,967 | +0.13(+4.01%) |
Jul 22, 2019 | 3.130 | 3.240 | 3.130 | 3.240 | 15,340 | +0.09(+2.86%) |
Jul 19, 2019 | 3.120 | 3.190 | 3.120 | 3.150 | 14,500 | -0.02(-0.63%) |
Jul 18, 2019 | 3.320 | 3.320 | 2.990 | 3.170 | 42,815 | -0.17(-5.09%) |
Jul 17, 2019 | 3.300 | 3.390 | 3.250 | 3.340 | 34,297 | +0.04(+1.37%) |
Jul 16, 2019 | 3.150 | 3.325 | 3.150 | 3.295 | 20,921 | +0.10(+3.29%) |
Jul 15, 2019 | 3.130 | 3.210 | 3.120 | 3.190 | 9,218 | +0.02(+0.63%) |
Jul 12, 2019 | 3.200 | 3.200 | 3.130 | 3.170 | 5,200 | -0.06(-1.86%) |
Jul 11, 2019 | 3.230 | 3.240 | 3.190 | 3.230 | 4,971 | +0.03(+0.94%) |
Jul 10, 2019 | 3.100 | 3.220 | 3.090 | 3.200 | 14,491 | +0.10(+3.23%) |
Jul 09, 2019 | 3.110 | 3.150 | 3.025 | 3.100 | 14,708 | -0.10(-3.13%) |
Jul 08, 2019 | 3.170 | 3.200 | 3.040 | 3.200 | 13,844 | +0.04(+1.27%) |
Jul 05, 2019 | 3.110 | 3.280 | 3.090 | 3.160 | 5,300 | +0.01(+0.32%) |
Jul 03, 2019 | 3.260 | 3.350 | 3.130 | 3.150 | 14,400 | -0.13(-3.96%) |
Jul 02, 2019 | 3.220 | 3.340 | 3.220 | 3.280 | 6,437 | +0.03(+0.92%) |