Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.150 | 3.150 | 3.000 | 3.000 | 3,722 | +0.04(+1.35%) |
Sep 27, 2019 | 3.490 | 3.490 | 2.800 | 2.960 | 9,600 | -0.40(-11.81%) |
Sep 26, 2019 | 3.390 | 3.390 | 3.250 | 3.356 | 705 | +0.05(+1.40%) |
Sep 25, 2019 | 3.340 | 3.340 | 3.260 | 3.310 | 605 | +0.11(+3.44%) |
Sep 24, 2019 | 3.400 | 3.400 | 2.970 | 3.200 | 9,510 | -0.22(-6.44%) |
Sep 23, 2019 | 3.449 | 3.449 | 3.300 | 3.420 | 1,737 | +0.00(+0.00%) |
Sep 20, 2019 | 3.450 | 3.498 | 3.330 | 3.420 | 3,500 | +0.11(+3.32%) |
Sep 19, 2019 | 3.490 | 4.180 | 3.250 | 3.310 | 48,687 | -0.09(-2.65%) |
Sep 18, 2019 | 3.560 | 3.850 | 3.250 | 3.400 | 23,635 | -0.60(-15.00%) |
Sep 17, 2019 | 3.990 | 4.390 | 3.660 | 4.000 | 14,491 | -0.10(-2.44%) |
Sep 16, 2019 | 4.200 | 4.400 | 3.860 | 4.100 | 51,264 | +0.01(+0.24%) |
Sep 13, 2019 | 3.640 | 4.280 | 3.600 | 4.090 | 44,000 | +0.53(+14.89%) |
Sep 12, 2019 | 3.900 | 3.900 | 3.500 | 3.560 | 22,841 | +0.16(+4.71%) |
Sep 11, 2019 | 2.980 | 3.750 | 2.910 | 3.400 | 118,317 | +0.45(+15.19%) |
Sep 10, 2019 | 2.810 | 3.080 | 2.800 | 2.952 | 10,401 | +0.13(+4.67%) |
Sep 09, 2019 | 2.840 | 2.840 | 2.720 | 2.820 | 1,809 | -0.01(-0.37%) |
Sep 06, 2019 | 2.680 | 2.840 | 2.680 | 2.830 | 6,400 | +0.01(+0.37%) |
Sep 05, 2019 | 2.840 | 2.840 | 2.720 | 2.820 | 1,046 | +0.02(+0.71%) |
Sep 04, 2019 | 2.840 | 2.840 | 2.700 | 2.800 | 5,713 | -0.04(-1.41%) |
Sep 03, 2019 | 2.850 | 2.850 | 2.700 | 2.840 | 3,430 | +0.02(+0.71%) |
Aug 30, 2019 | 2.700 | 2.820 | 2.700 | 2.820 | 11,500 | +0.17(+6.42%) |
Aug 29, 2019 | 2.770 | 2.800 | 2.540 | 2.650 | 14,587 | -0.10(-3.64%) |
Aug 28, 2019 | 2.700 | 2.790 | 2.700 | 2.750 | 3,506 | -0.05(-1.75%) |
Aug 27, 2019 | 2.750 | 2.820 | 2.600 | 2.799 | 2,826 | +0.10(+3.56%) |
Aug 26, 2019 | 2.857 | 2.857 | 2.550 | 2.703 | 947 | +0.23(+9.32%) |
Aug 23, 2019 | 2.559 | 2.600 | 2.300 | 2.472 | 2,900 | -0.20(-7.40%) |
Aug 22, 2019 | 2.220 | 2.670 | 2.220 | 2.670 | 910 | +0.45(+20.27%) |
Aug 21, 2019 | 2.450 | 2.620 | 2.220 | 2.220 | 4,155 | -0.22(-8.96%) |
Aug 20, 2019 | 2.470 | 2.470 | 1.990 | 2.438 | 4,037 | +0.20(+8.86%) |
Aug 19, 2019 | 2.390 | 2.450 | 1.770 | 2.240 | 7,199 | -0.21(-8.57%) |
Aug 16, 2019 | 2.450 | 2.450 | 2.320 | 2.450 | 3,500 | +0.12(+5.37%) |
Aug 15, 2019 | 2.400 | 2.430 | 2.320 | 2.325 | 5,799 | -0.01(-0.63%) |
Aug 14, 2019 | 2.340 | 2.340 | 2.301 | 2.340 | 1,209 | +0.00(+0.00%) |
Aug 13, 2019 | 2.350 | 2.356 | 2.340 | 2.340 | 3,307 | -0.05(-2.03%) |
Aug 12, 2019 | 2.650 | 2.650 | 2.330 | 2.389 | 12,742 | -0.09(-3.69%) |
Aug 09, 2019 | 2.560 | 2.688 | 2.420 | 2.480 | 9,400 | -0.20(-7.46%) |
Aug 08, 2019 | 2.550 | 2.700 | 2.500 | 2.680 | 2,921 | +0.00(+0.00%) |
Aug 07, 2019 | 2.810 | 3.060 | 2.520 | 2.680 | 12,025 | -0.42(-13.55%) |
Aug 06, 2019 | 3.120 | 3.120 | 2.850 | 3.100 | 2,079 | +0.00(+0.16%) |
Aug 05, 2019 | 3.120 | 3.250 | 2.950 | 3.095 | 1,132 | +0.13(+4.22%) |
Aug 02, 2019 | 2.950 | 3.100 | 2.920 | 2.970 | 4,900 | -0.03(-1.00%) |
Aug 01, 2019 | 3.130 | 3.140 | 2.810 | 3.000 | 5,069 | -0.17(-5.36%) |
Jul 31, 2019 | 3.020 | 3.260 | 2.850 | 3.170 | 14,714 | +0.21(+7.09%) |
Jul 30, 2019 | 2.998 | 3.050 | 2.856 | 2.960 | 12,584 | +0.05(+1.71%) |
Jul 29, 2019 | 3.060 | 3.100 | 2.850 | 2.910 | 5,188 | -0.07(-2.35%) |
Jul 26, 2019 | 3.100 | 3.150 | 2.850 | 2.980 | 5,700 | -0.06(-1.97%) |
Jul 25, 2019 | 3.180 | 3.180 | 2.980 | 3.040 | 8,367 | -0.07(-2.25%) |
Jul 24, 2019 | 3.200 | 3.370 | 3.010 | 3.110 | 16,015 | -0.03(-0.96%) |
Jul 23, 2019 | 3.270 | 3.350 | 2.990 | 3.140 | 39,389 | +0.02(+0.64%) |
Jul 22, 2019 | 3.350 | 3.350 | 3.020 | 3.120 | 13,008 | -0.20(-6.02%) |
Jul 19, 2019 | 3.380 | 3.380 | 3.000 | 3.320 | 14,800 | +0.16(+5.06%) |
Jul 18, 2019 | 3.150 | 3.300 | 2.970 | 3.160 | 17,203 | +0.10(+3.27%) |
Jul 17, 2019 | 3.080 | 3.140 | 3.000 | 3.060 | 5,388 | +0.06(+2.00%) |
Jul 16, 2019 | 3.100 | 3.211 | 2.850 | 3.000 | 6,897 | -0.01(-0.33%) |
Jul 15, 2019 | 3.220 | 3.350 | 3.000 | 3.010 | 3,714 | -0.19(-5.94%) |
Jul 12, 2019 | 3.110 | 3.330 | 2.921 | 3.200 | 4,400 | +0.21(+7.02%) |
Jul 11, 2019 | 3.350 | 3.350 | 2.909 | 2.990 | 3,106 | -0.01(-0.33%) |
Jul 10, 2019 | 3.400 | 3.400 | 2.850 | 3.000 | 8,715 | -0.42(-12.28%) |
Jul 09, 2019 | 3.490 | 3.490 | 3.151 | 3.420 | 2,313 | +0.13(+3.95%) |
Jul 08, 2019 | 3.100 | 3.490 | 3.050 | 3.290 | 41,676 | +0.24(+7.87%) |
Jul 05, 2019 | 3.100 | 3.100 | 2.826 | 3.050 | 800 | -0.07(-2.24%) |
Jul 03, 2019 | 3.060 | 3.120 | 2.650 | 3.120 | 3,600 | +0.32(+11.43%) |
Jul 02, 2019 | 3.100 | 3.100 | 2.800 | 2.800 | 535 | -0.32(-10.26%) |
Jul 01, 2019 | 3.280 | 3.280 | 2.715 | 3.120 | 6,875 | +0.19(+6.48%) |
Jun 28, 2019 | 2.910 | 3.150 | 2.643 | 2.930 | 60,800 | -0.01(-0.25%) |
Jun 27, 2019 | 2.900 | 2.960 | 2.900 | 2.937 | 1,721 | -0.01(-0.43%) |
Jun 26, 2019 | 2.940 | 3.350 | 2.560 | 2.950 | 38,491 | +0.40(+15.69%) |
Jun 25, 2019 | 2.800 | 2.970 | 2.550 | 2.550 | 11,811 | -0.30(-10.53%) |
Jun 24, 2019 | 2.710 | 3.037 | 2.424 | 2.850 | 12,573 | +0.14(+5.17%) |
Jun 21, 2019 | 2.990 | 3.080 | 2.610 | 2.710 | 32,800 | -0.29(-9.67%) |
Jun 20, 2019 | 2.560 | 4.450 | 2.560 | 3.000 | 130,959 | +0.26(+9.49%) |
Jun 19, 2019 | 3.060 | 3.180 | 2.530 | 2.740 | 7,628 | -0.26(-8.67%) |
Jun 18, 2019 | 2.580 | 3.602 | 2.392 | 3.000 | 46,754 | +0.41(+15.83%) |
Jun 17, 2019 | 2.600 | 2.600 | 2.280 | 2.590 | 629 | +0.14(+5.71%) |
Jun 14, 2019 | 2.450 | 2.600 | 2.450 | 2.450 | 500 | -0.15(-5.77%) |
Jun 13, 2019 | 2.716 | 2.762 | 2.600 | 2.600 | 2,242 | -0.24(-8.45%) |
Jun 12, 2019 | 2.680 | 3.080 | 2.680 | 2.840 | 1,031 | +0.09(+3.27%) |
Jun 11, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 600 | -0.35(-11.29%) |
Jun 10, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 238 | +0.43(+16.10%) |
Jun 07, 2019 | 3.070 | 3.099 | 2.620 | 2.670 | 2,000 | -0.41(-13.31%) |
Jun 06, 2019 | 3.133 | 3.133 | 2.730 | 3.080 | 579 | +0.08(+2.67%) |
Jun 05, 2019 | 3.440 | 3.440 | 2.990 | 3.000 | 2,654 | +0.33(+12.36%) |
Jun 04, 2019 | 3.090 | 3.499 | 2.670 | 2.670 | 3,662 | -0.48(-15.24%) |
Jun 03, 2019 | 3.490 | 3.490 | 3.000 | 3.150 | 1,308 | -0.40(-11.27%) |
May 31, 2019 | 3.650 | 3.720 | 3.550 | 3.550 | 3,700 | +0.69(+24.13%) |
May 30, 2019 | 3.490 | 3.500 | 2.860 | 2.860 | 756 | -0.64(-18.29%) |
May 29, 2019 | 3.690 | 3.690 | 3.500 | 3.500 | 232 | +0.15(+4.48%) |
May 28, 2019 | 3.640 | 3.740 | 3.050 | 3.350 | 1,004 | +0.11(+3.40%) |
May 24, 2019 | 3.500 | 3.500 | 2.830 | 3.240 | 1,700 | +0.24(+8.00%) |
May 23, 2019 | 3.260 | 3.325 | 3.000 | 3.000 | 5,404 | -0.70(-18.92%) |
May 22, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 127 | +0.14(+3.93%) |
May 21, 2019 | 3.960 | 3.960 | 3.560 | 3.560 | 619 | -0.15(-4.04%) |
May 20, 2019 | 4.000 | 4.000 | 3.500 | 3.710 | 2,158 | +0.20(+5.70%) |
May 17, 2019 | 4.000 | 4.000 | 3.510 | 3.510 | 1,300 | -0.48(-12.03%) |
May 16, 2019 | 3.980 | 3.990 | 3.980 | 3.990 | 1,260 | +0.09(+2.31%) |
May 15, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 208 | +0.02(+0.52%) |
May 14, 2019 | 3.980 | 3.980 | 3.880 | 3.880 | 309 | +0.08(+2.10%) |
May 13, 2019 | 3.750 | 3.800 | 3.650 | 3.800 | 931 | +0.00(+0.00%) |
May 10, 2019 | 3.886 | 3.886 | 3.620 | 3.800 | 12,800 | -0.15(-3.80%) |
May 09, 2019 | 4.000 | 4.000 | 3.730 | 3.950 | 2,579 | -0.05(-1.25%) |
May 08, 2019 | 4.160 | 4.205 | 3.900 | 4.000 | 4,843 | +0.05(+1.27%) |
May 07, 2019 | 4.370 | 4.500 | 3.950 | 3.950 | 10,835 | -0.40(-9.20%) |
May 06, 2019 | 4.250 | 4.494 | 4.250 | 4.350 | 8,955 | -0.16(-3.55%) |
May 03, 2019 | 4.520 | 4.690 | 4.310 | 4.510 | 9,300 | -0.09(-1.96%) |
May 02, 2019 | 4.660 | 4.660 | 4.190 | 4.600 | 15,342 | -0.03(-0.65%) |
May 01, 2019 | 4.010 | 4.760 | 4.000 | 4.630 | 42,162 | +0.53(+12.93%) |