Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.200 | 3.200 | 2.850 | 2.865 | 1,270,029 | -0.30(-9.62%) |
Sep 27, 2019 | 3.050 | 3.330 | 3.040 | 3.170 | 1,126,400 | +0.12(+4.11%) |
Sep 26, 2019 | 3.140 | 3.210 | 3.000 | 3.045 | 1,420,582 | -0.04(-1.14%) |
Sep 25, 2019 | 3.290 | 3.290 | 3.075 | 3.080 | 1,112,410 | -0.15(-4.64%) |
Sep 24, 2019 | 3.230 | 3.275 | 3.030 | 3.230 | 1,432,377 | +0.00(+0.00%) |
Sep 23, 2019 | 2.890 | 3.310 | 2.860 | 3.230 | 2,531,994 | +0.37(+12.94%) |
Sep 20, 2019 | 2.890 | 2.960 | 2.760 | 2.860 | 4,867,000 | -0.04(-1.38%) |
Sep 19, 2019 | 2.840 | 3.010 | 2.800 | 2.900 | 2,322,945 | +0.08(+2.84%) |
Sep 18, 2019 | 2.900 | 2.920 | 2.745 | 2.820 | 5,093,639 | -0.09(-3.09%) |
Sep 17, 2019 | 3.140 | 3.140 | 2.840 | 2.910 | 2,365,958 | -0.23(-7.32%) |
Sep 16, 2019 | 3.100 | 3.260 | 3.020 | 3.140 | 1,395,420 | +0.06(+1.95%) |
Sep 13, 2019 | 3.160 | 3.200 | 3.010 | 3.080 | 845,100 | -0.07(-2.22%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.100 | 3.150 | 1,059,321 | -0.14(-4.26%) |
Sep 11, 2019 | 3.330 | 3.360 | 3.200 | 3.290 | 1,122,949 | -0.04(-1.20%) |
Sep 10, 2019 | 3.140 | 3.330 | 3.100 | 3.330 | 1,638,441 | +0.18(+5.71%) |
Sep 09, 2019 | 3.170 | 3.190 | 3.060 | 3.150 | 785,825 | +0.01(+0.32%) |
Sep 06, 2019 | 3.140 | 3.230 | 3.040 | 3.140 | 1,614,000 | +0.00(+0.00%) |
Sep 05, 2019 | 2.990 | 3.200 | 2.945 | 3.140 | 1,439,513 | +0.20(+6.80%) |
Sep 04, 2019 | 3.000 | 3.040 | 2.850 | 2.940 | 1,403,760 | -0.02(-0.68%) |
Sep 03, 2019 | 2.970 | 2.990 | 2.825 | 2.960 | 1,745,202 | -0.03(-1.00%) |
Aug 30, 2019 | 3.000 | 3.039 | 2.850 | 2.990 | 766,300 | +0.03(+1.01%) |
Aug 29, 2019 | 3.030 | 3.100 | 2.840 | 2.960 | 1,794,163 | -0.02(-0.67%) |
Aug 28, 2019 | 2.820 | 3.010 | 2.790 | 2.980 | 1,850,735 | +0.17(+6.05%) |
Aug 27, 2019 | 2.730 | 2.830 | 2.660 | 2.810 | 2,166,483 | +0.08(+2.93%) |
Aug 26, 2019 | 2.530 | 2.740 | 2.500 | 2.730 | 1,564,179 | +0.23(+9.20%) |
Aug 23, 2019 | 2.560 | 2.680 | 2.490 | 2.500 | 1,326,800 | -0.07(-2.72%) |
Aug 22, 2019 | 2.680 | 2.700 | 2.540 | 2.570 | 993,340 | -0.10(-3.75%) |
Aug 21, 2019 | 2.730 | 2.800 | 2.630 | 2.670 | 904,955 | -0.01(-0.37%) |
Aug 20, 2019 | 2.670 | 2.730 | 2.630 | 2.680 | 876,561 | +0.00(+0.00%) |
Aug 19, 2019 | 2.600 | 2.690 | 2.550 | 2.680 | 1,491,586 | +0.09(+3.47%) |
Aug 16, 2019 | 2.590 | 2.630 | 2.550 | 2.590 | 1,743,000 | +0.01(+0.39%) |
Aug 15, 2019 | 2.700 | 2.780 | 2.540 | 2.580 | 1,018,614 | -0.12(-4.44%) |
Aug 14, 2019 | 2.810 | 2.880 | 2.690 | 2.700 | 1,384,029 | -0.13(-4.59%) |
Aug 13, 2019 | 2.650 | 2.850 | 2.650 | 2.830 | 957,557 | +0.18(+6.79%) |
Aug 12, 2019 | 2.800 | 2.890 | 2.630 | 2.650 | 938,665 | -0.18(-6.36%) |
Aug 09, 2019 | 2.950 | 2.950 | 2.810 | 2.830 | 816,200 | -0.11(-3.74%) |
Aug 08, 2019 | 2.780 | 2.942 | 2.720 | 2.940 | 982,281 | +0.16(+5.76%) |
Aug 07, 2019 | 2.940 | 2.950 | 2.760 | 2.780 | 888,805 | -0.19(-6.40%) |
Aug 06, 2019 | 2.800 | 3.090 | 2.600 | 2.970 | 2,770,228 | +0.13(+4.58%) |
Aug 05, 2019 | 3.030 | 3.070 | 2.800 | 2.840 | 1,865,049 | -0.22(-7.19%) |
Aug 02, 2019 | 3.100 | 3.145 | 2.985 | 3.060 | 1,044,000 | -0.07(-2.24%) |
Aug 01, 2019 | 3.200 | 3.240 | 3.060 | 3.130 | 1,122,992 | -0.04(-1.26%) |
Jul 31, 2019 | 3.230 | 3.330 | 3.150 | 3.170 | 1,361,846 | -0.06(-1.86%) |
Jul 30, 2019 | 3.130 | 3.240 | 3.060 | 3.230 | 1,397,573 | +0.09(+2.87%) |
Jul 29, 2019 | 3.230 | 3.250 | 3.120 | 3.140 | 3,143,153 | -0.09(-2.79%) |
Jul 26, 2019 | 3.260 | 3.280 | 3.200 | 3.230 | 870,600 | +0.01(+0.31%) |
Jul 25, 2019 | 3.320 | 3.320 | 3.220 | 3.220 | 743,642 | -0.13(-3.88%) |
Jul 24, 2019 | 3.260 | 3.350 | 3.140 | 3.350 | 1,057,542 | +0.10(+3.08%) |
Jul 23, 2019 | 3.370 | 3.400 | 3.240 | 3.250 | 2,373,008 | -0.10(-2.99%) |
Jul 22, 2019 | 3.390 | 3.410 | 3.290 | 3.350 | 872,961 | -0.04(-1.18%) |
Jul 19, 2019 | 3.470 | 3.520 | 3.380 | 3.390 | 631,100 | -0.09(-2.59%) |
Jul 18, 2019 | 3.460 | 3.480 | 3.330 | 3.480 | 914,743 | +0.02(+0.58%) |
Jul 17, 2019 | 3.550 | 3.590 | 3.420 | 3.460 | 2,018,773 | -0.10(-2.81%) |
Jul 16, 2019 | 3.560 | 3.630 | 3.545 | 3.560 | 642,137 | -0.04(-1.11%) |
Jul 15, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 861,794 | +0.00(+0.00%) |
Jul 12, 2019 | 3.570 | 3.640 | 3.550 | 3.600 | 760,900 | +0.02(+0.56%) |
Jul 11, 2019 | 3.620 | 3.654 | 3.560 | 3.580 | 1,176,281 | -0.03(-0.83%) |
Jul 10, 2019 | 3.600 | 3.670 | 3.535 | 3.610 | 1,458,060 | +0.04(+1.12%) |
Jul 09, 2019 | 3.630 | 3.650 | 3.550 | 3.570 | 1,208,660 | -0.09(-2.46%) |
Jul 08, 2019 | 3.730 | 3.770 | 3.630 | 3.660 | 2,186,279 | -0.07(-1.88%) |
Jul 05, 2019 | 3.670 | 3.885 | 3.640 | 3.730 | 1,065,300 | +0.04(+1.08%) |
Jul 03, 2019 | 3.610 | 3.750 | 3.590 | 3.690 | 585,700 | +0.10(+2.79%) |
Jul 02, 2019 | 3.730 | 3.735 | 3.560 | 3.590 | 1,266,205 | -0.12(-3.23%) |