Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.845 | 3.845 | 3.845 | 3.845 | 167 | +0.02(+0.39%) |
Sep 27, 2019 | 3.840 | 3.850 | 3.830 | 3.830 | 1,400 | -0.02(-0.52%) |
Sep 26, 2019 | 3.840 | 3.850 | 3.840 | 3.850 | 1,218 | +0.09(+2.39%) |
Sep 25, 2019 | 3.855 | 3.855 | 3.760 | 3.760 | 1,020 | -0.03(-0.75%) |
Sep 24, 2019 | 3.880 | 4.000 | 3.788 | 3.788 | 7,192 | -0.00(-0.03%) |
Sep 23, 2019 | 3.830 | 3.850 | 3.770 | 3.789 | 5,711 | +0.04(+1.05%) |
Sep 20, 2019 | 3.860 | 3.950 | 3.750 | 3.750 | 9,500 | -0.04(-1.06%) |
Sep 19, 2019 | 3.980 | 3.980 | 3.790 | 3.790 | 1,637 | -0.16(-4.05%) |
Sep 18, 2019 | 3.950 | 3.950 | 3.880 | 3.950 | 3,129 | -0.03(-0.75%) |
Sep 17, 2019 | 4.000 | 4.000 | 3.980 | 3.980 | 759 | -0.02(-0.50%) |
Sep 16, 2019 | 3.990 | 4.000 | 3.990 | 4.000 | 951 | +0.01(+0.25%) |
Sep 13, 2019 | 3.800 | 4.000 | 3.800 | 3.990 | 5,700 | +0.04(+1.01%) |
Sep 12, 2019 | 3.970 | 3.970 | 3.822 | 3.950 | 1,337 | +0.09(+2.31%) |
Sep 11, 2019 | 3.861 | 3.861 | 3.861 | 113 | +0.00(+0.00%) | |
Sep 10, 2019 | 3.861 | 3.861 | 3.861 | 3.861 | 1,000 | +0.09(+2.41%) |
Sep 09, 2019 | 3.910 | 3.910 | 3.770 | 3.770 | 6,022 | -0.13(-3.33%) |
Sep 06, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.00(+0.00%) |
Sep 05, 2019 | 3.849 | 3.910 | 3.835 | 3.900 | 16,381 | +0.05(+1.30%) |
Sep 03, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) | |
Aug 30, 2019 | 3.753 | 3.880 | 3.753 | 3.880 | 12,100 | -0.01(-0.26%) |
Aug 28, 2019 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | |
Aug 27, 2019 | 3.790 | 3.880 | 3.780 | 3.880 | 3,901 | +0.00(+0.00%) |
Aug 26, 2019 | 3.799 | 3.880 | 3.799 | 3.880 | 2,400 | +0.00(+0.00%) |
Aug 23, 2019 | 3.890 | 3.890 | 3.780 | 3.880 | 6,600 | -0.02(-0.51%) |
Aug 22, 2019 | 3.850 | 3.910 | 3.850 | 3.900 | 5,513 | -0.01(-0.26%) |
Aug 21, 2019 | 3.890 | 3.910 | 3.850 | 3.910 | 9,804 | +0.03(+0.77%) |
Aug 20, 2019 | 3.870 | 3.890 | 3.870 | 3.880 | 5,179 | +0.02(+0.52%) |
Aug 19, 2019 | 3.760 | 3.940 | 3.760 | 3.860 | 35,339 | -0.01(-0.13%) |
Aug 16, 2019 | 3.761 | 3.900 | 3.760 | 3.865 | 18,600 | +0.10(+2.52%) |
Aug 15, 2019 | 3.820 | 3.946 | 3.770 | 3.770 | 28,973 | -0.02(-0.53%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.720 | 3.790 | 6,839 | +0.01(+0.26%) |
Aug 13, 2019 | 3.700 | 4.010 | 3.600 | 3.780 | 26,946 | +0.18(+5.00%) |
Aug 12, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,772 | +0.06(+1.69%) |
Aug 09, 2019 | 3.540 | 3.540 | 3.540 | 22 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.640 | 3.685 | 3.540 | 3.540 | 867 | -0.11(-2.92%) |
Aug 07, 2019 | 3.640 | 3.646 | 3.640 | 3.646 | 920 | +0.15(+4.18%) |
Aug 06, 2019 | 3.500 | 3.500 | 3.500 | 38 | +0.00(+0.00%) | |
Aug 05, 2019 | 3.520 | 3.520 | 3.500 | 3.500 | 4,022 | -0.07(-1.96%) |
Aug 02, 2019 | 3.390 | 3.570 | 3.381 | 3.570 | 4,900 | +0.20(+5.93%) |
Aug 01, 2019 | 3.490 | 3.500 | 3.370 | 3.370 | 6,441 | -0.03(-0.88%) |
Jul 31, 2019 | 3.400 | 3.550 | 3.400 | 3.400 | 2,388 | -0.08(-2.30%) |
Jul 30, 2019 | 3.399 | 3.500 | 3.399 | 3.480 | 3,770 | +0.13(+3.88%) |
Jul 29, 2019 | 3.390 | 3.450 | 3.350 | 3.350 | 6,461 | -0.05(-1.33%) |
Jul 26, 2019 | 3.449 | 3.449 | 3.353 | 3.395 | 5,500 | +0.01(+0.15%) |
Jul 25, 2019 | 3.390 | 3.390 | 3.360 | 3.390 | 4,833 | +0.05(+1.50%) |
Jul 24, 2019 | 3.375 | 3.375 | 3.320 | 3.340 | 3,555 | -0.08(-2.25%) |
Jul 23, 2019 | 3.417 | 3.417 | 3.417 | 357 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.390 | 3.417 | 3.390 | 3.417 | 7,078 | +0.12(+3.55%) |
Jul 19, 2019 | 3.280 | 3.300 | 3.270 | 3.300 | 6,300 | +0.05(+1.54%) |
Jul 18, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 155 | +0.00(+0.03%) |
Jul 17, 2019 | 3.234 | 3.250 | 3.160 | 3.249 | 3,326 | -0.00(-0.03%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 626 | +0.00(+0.03%) |
Jul 15, 2019 | 3.234 | 3.249 | 3.225 | 3.249 | 6,148 | +0.03(+0.90%) |
Jul 12, 2019 | 3.200 | 3.280 | 3.200 | 3.220 | 14,900 | -0.00(-0.00%) |
Jul 11, 2019 | 3.220 | 3.220 | 3.200 | 3.220 | 2,322 | -0.03(-0.92%) |
Jul 10, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 247 | +0.04(+1.21%) |
Jul 09, 2019 | 3.283 | 3.283 | 3.211 | 3.211 | 2,596 | -0.02(-0.65%) |
Jul 08, 2019 | 3.232 | 3.232 | 3.232 | 11 | +0.00(+0.00%) | |
Jul 05, 2019 | 3.220 | 3.232 | 3.220 | 3.232 | 500 | +0.02(+0.69%) |
Jul 03, 2019 | 3.280 | 3.280 | 3.185 | 3.210 | 5,000 | -0.07(-2.13%) |
Jul 02, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.00(+0.00%) |