Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.511 | 3.511 | 3.502 | 3.510 | 863 | +0.15(+4.39%) |
Sep 27, 2019 | 3.429 | 3.484 | 3.251 | 3.363 | 5,304 | -0.06(-1.68%) |
Sep 26, 2019 | 3.420 | 3.420 | 3.420 | 45 | +0.00(+0.00%) | |
Sep 25, 2019 | 3.420 | 3.420 | 3.411 | 3.420 | 9,261 | +0.03(+0.80%) |
Sep 24, 2019 | 3.393 | 3.493 | 3.393 | 3.393 | 11,842 | -0.10(-2.85%) |
Sep 23, 2019 | 3.466 | 3.493 | 3.466 | 3.493 | 4,752 | +0.00(+0.00%) |
Sep 20, 2019 | 3.185 | 3.493 | 3.122 | 3.493 | 19,119 | +0.37(+11.88%) |
Sep 19, 2019 | 3.167 | 3.438 | 3.122 | 3.122 | 37,328 | -0.11(-3.36%) |
Sep 18, 2019 | 3.221 | 3.230 | 3.221 | 3.230 | 2,556 | -0.02(-0.56%) |
Sep 17, 2019 | 3.239 | 3.248 | 3.167 | 3.248 | 3,241 | +0.04(+1.13%) |
Sep 16, 2019 | 3.122 | 3.348 | 3.122 | 3.212 | 9,991 | -0.01(-0.28%) |
Sep 13, 2019 | 3.248 | 3.393 | 2.941 | 3.221 | 27,629 | -0.20(-5.82%) |
Sep 12, 2019 | 3.221 | 3.420 | 3.176 | 3.420 | 2,210 | +0.07(+2.16%) |
Sep 11, 2019 | 3.330 | 3.348 | 3.149 | 3.348 | 3,978 | +0.05(+1.37%) |
Sep 10, 2019 | 3.339 | 3.348 | 3.264 | 3.303 | 15,694 | -0.05(-1.35%) |
Sep 09, 2019 | 3.493 | 3.493 | 3.348 | 3.348 | 9,539 | -0.14(-3.90%) |
Sep 06, 2019 | 3.484 | 3.484 | 3.484 | 16 | +0.00(+0.00%) | |
Sep 05, 2019 | 3.190 | 3.491 | 3.190 | 3.484 | 41,884 | +0.11(+3.17%) |
Sep 04, 2019 | 3.377 | 3.377 | 3.377 | 3.377 | 458 | +0.00(+0.04%) |
Sep 03, 2019 | 3.375 | 3.375 | 3.375 | 3.375 | 116 | -0.09(-2.48%) |
Aug 30, 2019 | 3.466 | 3.484 | 3.418 | 3.461 | 7,404 | -0.00(-0.13%) |
Aug 29, 2019 | 3.466 | 3.466 | 3.466 | 3.466 | 2,434 | +0.11(+3.26%) |
Aug 28, 2019 | 3.104 | 3.474 | 3.104 | 3.356 | 100,824 | +0.01(+0.24%) |
Aug 27, 2019 | 3.348 | 3.357 | 3.269 | 3.348 | 22,529 | +0.00(+0.00%) |
Aug 26, 2019 | 3.348 | 3.348 | 3.348 | 12 | +0.00(+0.00%) | |
Aug 23, 2019 | 3.330 | 3.348 | 3.104 | 3.348 | 1,657 | +0.00(+0.00%) |
Aug 22, 2019 | 3.339 | 3.348 | 3.257 | 3.348 | 5,535 | +0.10(+3.12%) |
Aug 21, 2019 | 3.294 | 3.348 | 3.247 | 3.247 | 14,852 | +0.16(+5.22%) |
Aug 20, 2019 | 3.212 | 3.212 | 2.950 | 3.086 | 2,660 | -0.18(-5.59%) |
Aug 19, 2019 | 3.268 | 3.268 | 3.268 | 22 | +0.00(+0.00%) | |
Aug 16, 2019 | 3.348 | 3.366 | 3.212 | 3.268 | 8,509 | +0.32(+10.91%) |
Aug 15, 2019 | 2.947 | 2.947 | 2.947 | 2.947 | 2,210 | -0.05(-1.80%) |
Aug 14, 2019 | 3.001 | 3.001 | 3.001 | 3.001 | 372 | -0.17(-5.24%) |
Aug 13, 2019 | 3.140 | 3.257 | 3.140 | 3.167 | 8,633 | +0.09(+2.94%) |
Aug 12, 2019 | 3.154 | 3.254 | 3.076 | 3.076 | 17,296 | +0.12(+3.98%) |
Aug 09, 2019 | 3.257 | 3.276 | 2.914 | 2.959 | 38,349 | -0.33(-9.92%) |
Aug 08, 2019 | 3.348 | 3.348 | 3.285 | 3.285 | 36,111 | -0.06(-1.89%) |
Aug 07, 2019 | 3.276 | 3.381 | 3.276 | 3.348 | 38,350 | +0.05(+1.37%) |
Aug 06, 2019 | 3.384 | 3.393 | 3.303 | 3.303 | 6,123 | +0.00(+0.07%) |
Aug 05, 2019 | 3.366 | 3.366 | 3.300 | 3.300 | 12,481 | -0.08(-2.47%) |
Aug 02, 2019 | 3.384 | 3.384 | 3.384 | 3.384 | 994 | -0.01(-0.27%) |
Aug 01, 2019 | 3.442 | 3.442 | 3.393 | 3.393 | 9,139 | -0.03(-0.79%) |
Jul 31, 2019 | 3.436 | 3.436 | 3.420 | 3.420 | 1,687 | -0.05(-1.31%) |
Jul 30, 2019 | 3.431 | 3.466 | 3.422 | 3.466 | 3,721 | -0.01(-0.26%) |
Jul 29, 2019 | 3.420 | 3.475 | 3.420 | 3.475 | 28,755 | -0.06(-1.79%) |
Jul 26, 2019 | 3.538 | 3.538 | 3.538 | 44 | +0.00(+0.00%) | |
Jul 25, 2019 | 3.420 | 3.574 | 3.420 | 3.538 | 2,431 | +0.01(+0.26%) |
Jul 24, 2019 | 3.484 | 3.619 | 3.484 | 3.529 | 29,008 | +0.11(+3.26%) |
Jul 23, 2019 | 3.410 | 3.417 | 3.393 | 3.417 | 1,772 | -0.06(-1.72%) |
Jul 22, 2019 | 3.477 | 3.477 | 3.477 | 71 | +0.00(+0.00%) | |
Jul 19, 2019 | 3.477 | 3.477 | 3.477 | 35 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.477 | 3.477 | 3.477 | 3.477 | 209 | -0.14(-3.93%) |
Jul 17, 2019 | 3.619 | 3.619 | 3.619 | 2 | +0.00(+0.00%) | |
Jul 16, 2019 | 3.438 | 3.621 | 3.438 | 3.619 | 6,678 | +0.25(+7.53%) |
Jul 15, 2019 | 3.475 | 3.475 | 3.366 | 3.366 | 1,273 | -0.09(-2.62%) |
Jul 12, 2019 | 3.366 | 3.456 | 3.366 | 3.456 | 1,878 | +0.09(+2.69%) |
Jul 11, 2019 | 3.511 | 3.547 | 3.366 | 3.366 | 3,435 | -0.04(-1.06%) |
Jul 10, 2019 | 3.529 | 3.529 | 3.402 | 3.402 | 8,257 | -0.16(-4.57%) |
Jul 09, 2019 | 3.411 | 3.642 | 3.411 | 3.565 | 11,493 | +0.06(+1.74%) |
Jul 08, 2019 | 3.619 | 3.619 | 3.504 | 3.504 | 3,643 | -0.16(-4.38%) |
Jul 05, 2019 | 3.402 | 3.665 | 3.402 | 3.665 | 3,426 | +0.16(+4.45%) |
Jul 03, 2019 | 3.508 | 3.508 | 3.508 | 3.508 | 331 | -0.09(-2.58%) |
Jul 02, 2019 | 3.402 | 3.619 | 3.402 | 3.601 | 33,066 | +0.21(+6.13%) |
Jul 01, 2019 | 3.393 | 3.393 | 3.393 | 201 | +0.00(+0.00%) | |
Jun 28, 2019 | 3.592 | 3.592 | 3.393 | 3.393 | 9,946 | -0.14(-4.09%) |
Jun 27, 2019 | 3.402 | 3.583 | 3.402 | 3.538 | 7,668 | +0.14(+3.99%) |
Jun 26, 2019 | 3.574 | 3.574 | 3.402 | 3.402 | 3,406 | -0.22(-6.00%) |
Jun 25, 2019 | 3.529 | 3.619 | 3.348 | 3.619 | 86,662 | -0.09(-2.44%) |
Jun 24, 2019 | 3.710 | 3.710 | 3.574 | 3.710 | 8,393 | -0.09(-2.38%) |
Jun 21, 2019 | 3.619 | 3.936 | 3.619 | 3.800 | 16,024 | +0.23(+6.33%) |
Jun 20, 2019 | 3.746 | 3.791 | 3.574 | 3.574 | 33,327 | -0.05(-1.50%) |
Jun 19, 2019 | 3.601 | 3.637 | 3.601 | 3.628 | 8,377 | +0.08(+2.17%) |
Jun 18, 2019 | 3.686 | 3.686 | 3.312 | 3.551 | 29,093 | -0.22(-5.88%) |
Jun 17, 2019 | 3.800 | 3.800 | 3.660 | 3.773 | 5,480 | -0.07(-1.88%) |
Jun 14, 2019 | 3.837 | 3.837 | 3.846 | 446 | +0.01(+0.24%) | |
Jun 13, 2019 | 3.791 | 3.873 | 3.710 | 3.837 | 80,266 | -0.01(-0.24%) |
Jun 12, 2019 | 3.846 | 3.864 | 3.785 | 3.846 | 9,324 | -0.04(-0.93%) |
Jun 11, 2019 | 3.656 | 3.882 | 3.539 | 3.882 | 56,272 | +0.23(+6.19%) |
Jun 10, 2019 | 3.665 | 3.665 | 3.592 | 3.656 | 8,302 | +0.12(+3.32%) |
Jun 07, 2019 | 3.538 | 3.538 | 3.538 | 360 | +0.00(+0.00%) | |
Jun 06, 2019 | 3.538 | 3.538 | 3.538 | 3.538 | 149 | -0.13(-3.46%) |
Jun 05, 2019 | 3.665 | 3.665 | 3.619 | 3.665 | 144,919 | +0.14(+3.84%) |
Jun 04, 2019 | 3.529 | 3.529 | 3.529 | 3.529 | 790 | -0.09(-2.50%) |
Jun 03, 2019 | 3.619 | 3.619 | 3.619 | 59 | +0.00(+0.00%) | |
May 31, 2019 | 3.529 | 3.619 | 3.529 | 3.619 | 25,750 | +0.04(+1.20%) |
May 30, 2019 | 3.647 | 3.656 | 3.556 | 3.577 | 17,854 | -0.06(-1.67%) |
May 29, 2019 | 3.748 | 3.748 | 3.637 | 3.637 | 3,482 | -0.08(-2.19%) |
May 28, 2019 | 3.719 | 3.719 | 3.719 | 3.719 | 11,158 | -0.02(-0.50%) |
May 24, 2019 | 3.909 | 3.909 | 3.719 | 3.738 | 13,262 | -0.02(-0.47%) |
May 23, 2019 | 3.755 | 3.755 | 3.755 | 3.755 | 7,294 | -0.00(-0.02%) |
May 22, 2019 | 3.764 | 3.764 | 3.710 | 3.756 | 2,488 | +0.02(+0.49%) |
May 21, 2019 | 3.738 | 3.738 | 3.738 | 3.738 | 364 | -0.08(-2.12%) |
May 20, 2019 | 3.891 | 3.891 | 3.800 | 3.818 | 14,920 | -0.04(-1.06%) |
May 17, 2019 | 3.818 | 3.859 | 3.818 | 3.859 | 6,852 | +0.09(+2.26%) |
May 16, 2019 | 3.753 | 3.774 | 3.753 | 3.774 | 1,010 | -0.09(-2.35%) |
May 15, 2019 | 3.845 | 3.865 | 3.827 | 3.865 | 4,682 | +0.04(+0.99%) |
May 14, 2019 | 3.846 | 3.936 | 3.689 | 3.827 | 3,810 | +0.01(+0.14%) |
May 13, 2019 | 3.778 | 3.915 | 3.778 | 3.822 | 1,249 | +0.20(+5.59%) |
May 10, 2019 | 3.574 | 3.619 | 3.574 | 3.619 | 14,919 | +0.05(+1.27%) |
May 09, 2019 | 3.571 | 3.574 | 3.571 | 3.574 | 3,040 | -0.05(-1.25%) |
May 08, 2019 | 3.619 | 3.619 | 3.529 | 3.619 | 3,947 | +0.00(+0.00%) |
May 07, 2019 | 3.610 | 3.619 | 3.610 | 3.619 | 3,365 | +0.00(+0.00%) |
May 06, 2019 | 3.546 | 3.619 | 3.546 | 3.619 | 3,379 | +0.00(+0.00%) |
May 03, 2019 | 3.827 | 3.827 | 3.529 | 3.619 | 15,693 | -0.09(-2.44%) |
May 02, 2019 | 3.615 | 3.710 | 3.615 | 3.710 | 236 | -0.13(-3.30%) |
May 01, 2019 | 3.823 | 3.837 | 3.823 | 3.837 | 2,518 | +0.02(+0.47%) |
Apr 30, 2019 | 3.837 | 3.837 | 3.764 | 3.818 | 6,678 | -0.02(-0.47%) |
Apr 29, 2019 | 3.583 | 3.846 | 3.583 | 3.837 | 4,430 | -0.01(-0.24%) |
Apr 26, 2019 | 3.990 | 4.117 | 3.809 | 3.846 | 34,039 | -0.08(-2.11%) |
Apr 25, 2019 | 3.928 | 3.928 | 3.928 | 3.928 | 328 | -0.02(-0.47%) |
Apr 24, 2019 | 3.972 | 3.981 | 3.947 | 3.947 | 1,294 | -0.08(-1.98%) |
Apr 23, 2019 | 4.117 | 4.117 | 4.027 | 4.027 | 1,792 | -0.09(-2.20%) |
Apr 22, 2019 | 3.910 | 4.208 | 3.910 | 4.117 | 26,200 | +0.19(+4.83%) |
Apr 18, 2019 | 3.865 | 3.927 | 3.827 | 3.927 | 4,420 | -0.14(-3.55%) |
Apr 17, 2019 | 4.072 | 4.072 | 4.072 | 98 | +0.00(+0.00%) | |
Apr 16, 2019 | 4.072 | 4.072 | 4.072 | 104 | +0.00(+0.00%) | |
Apr 15, 2019 | 4.072 | 4.072 | 4.072 | 186 | +0.00(+0.00%) | |
Apr 12, 2019 | 4.289 | 4.289 | 4.072 | 4.072 | 9,836 | -0.09(-2.17%) |
Apr 11, 2019 | 4.162 | 4.182 | 4.072 | 4.162 | 10,378 | -0.00(-0.00%) |
Apr 10, 2019 | 4.162 | 4.162 | 4.162 | 4.162 | 2,723 | +0.09(+2.22%) |
Apr 09, 2019 | 4.072 | 4.072 | 4.072 | 4.072 | 1,057 | -0.09(-2.17%) |
Apr 08, 2019 | 4.162 | 4.162 | 4.162 | 203 | +0.00(+0.00%) | |
Apr 05, 2019 | 4.070 | 4.253 | 4.070 | 4.162 | 5,746 | +0.09(+2.22%) |
Apr 04, 2019 | 4.063 | 4.072 | 4.063 | 4.072 | 4,080 | +0.01(+0.22%) |
Apr 03, 2019 | 3.710 | 4.063 | 3.710 | 4.063 | 1,217 | +0.19(+4.90%) |
Apr 02, 2019 | 3.891 | 3.936 | 3.873 | 3.873 | 26,640 | -0.02(-0.46%) |
Apr 01, 2019 | 3.891 | 3.891 | 3.891 | 3.891 | 277 | +0.00(+0.00%) |
Mar 29, 2019 | 3.891 | 3.891 | 3.891 | 3.891 | 331 | -0.05(-1.15%) |
Mar 28, 2019 | 3.981 | 4.072 | 3.891 | 3.936 | 12,345 | +0.09(+2.35%) |
Mar 27, 2019 | 3.972 | 4.072 | 3.846 | 3.846 | 22,953 | +0.00(+0.00%) |
Mar 26, 2019 | 3.846 | 4.162 | 3.846 | 3.846 | 12,049 | -0.05(-1.16%) |
Mar 25, 2019 | 3.846 | 4.162 | 3.846 | 3.891 | 4,841 | +0.05(+1.18%) |
Mar 22, 2019 | 3.891 | 3.981 | 3.800 | 3.846 | 10,278 | -0.05(-1.16%) |
Mar 21, 2019 | 3.710 | 3.891 | 3.710 | 3.891 | 23,100 | +0.00(+0.00%) |
Mar 20, 2019 | 3.846 | 3.891 | 3.846 | 3.891 | 5,106 | +0.05(+1.18%) |
Mar 19, 2019 | 3.846 | 3.846 | 3.846 | 3.846 | 1,167 | +0.14(+3.66%) |
Mar 15, 2019 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 4,666 | -0.05(-1.44%) |
Mar 13, 2019 | 3.764 | 3.764 | 3.764 | 3.764 | 110 | +0.04(+0.97%) |
Mar 11, 2019 | 3.728 | 3.728 | 3.728 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 3.891 | 3.909 | 3.728 | 3.728 | 1,989 | -0.16(-4.19%) |
Mar 07, 2019 | 3.891 | 3.891 | 3.891 | 141 | +0.00(+0.00%) | |
Mar 06, 2019 | 3.891 | 3.891 | 3.710 | 3.891 | 5,996 | +0.07(+1.87%) |
Mar 05, 2019 | 3.846 | 3.846 | 3.819 | 3.819 | 331 | -0.14(-3.63%) |
Mar 04, 2019 | 3.818 | 3.963 | 3.628 | 3.963 | 801 | +0.14(+3.77%) |
Feb 28, 2019 | 3.819 | 3.819 | 3.819 | 0 | +0.09(+2.45%) | |
Feb 27, 2019 | 3.726 | 3.726 | 3.728 | 59 | +0.00(+0.04%) | |
Feb 26, 2019 | 3.800 | 3.827 | 3.710 | 3.726 | 13,077 | -0.12(-3.10%) |
Feb 25, 2019 | 4.678 | 4.678 | 3.782 | 3.846 | 7,601 | +0.00(+0.00%) |
Feb 22, 2019 | 4.027 | 4.027 | 3.791 | 3.846 | 13,262 | +0.05(+1.19%) |
Feb 21, 2019 | 3.800 | 3.800 | 3.800 | 3 | +0.00(+0.00%) | |
Feb 20, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 2,764 | +0.18(+5.00%) |