Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.011 | 4.104 | 3.991 | 4.084 | 3,145,429 | +0.08(+1.99%) |
Sep 27, 2019 | 4.031 | 4.090 | 3.971 | 4.004 | 2,760,695 | -0.03(-0.66%) |
Sep 26, 2019 | 4.183 | 4.223 | 4.017 | 4.031 | 5,046,236 | +0.04(+1.00%) |
Sep 25, 2019 | 3.918 | 3.997 | 3.898 | 3.991 | 1,054,478 | +0.05(+1.18%) |
Sep 24, 2019 | 3.964 | 3.991 | 3.924 | 3.944 | 1,342,599 | -0.03(-0.83%) |
Sep 23, 2019 | 3.964 | 4.037 | 3.964 | 3.978 | 953,104 | -0.01(-0.33%) |
Sep 20, 2019 | 3.878 | 4.011 | 3.878 | 3.991 | 2,429,388 | +0.12(+3.09%) |
Sep 19, 2019 | 3.905 | 3.971 | 3.865 | 3.871 | 2,073,306 | -0.02(-0.51%) |
Sep 18, 2019 | 3.931 | 3.971 | 3.858 | 3.891 | 1,566,860 | -0.06(-1.51%) |
Sep 17, 2019 | 3.905 | 3.991 | 3.838 | 3.951 | 1,909,446 | +0.02(+0.51%) |
Sep 16, 2019 | 4.110 | 4.223 | 3.905 | 3.931 | 3,625,327 | -0.10(-2.47%) |
Sep 13, 2019 | 3.938 | 4.057 | 3.905 | 4.031 | 2,426,075 | +0.11(+2.88%) |
Sep 12, 2019 | 3.838 | 3.938 | 3.818 | 3.918 | 2,395,280 | +0.05(+1.37%) |
Sep 11, 2019 | 3.918 | 3.918 | 3.787 | 3.865 | 3,138,059 | -0.03(-0.68%) |
Sep 10, 2019 | 3.831 | 3.944 | 3.805 | 3.891 | 1,488,024 | +0.04(+1.03%) |
Sep 09, 2019 | 3.851 | 3.914 | 3.798 | 3.851 | 1,442,919 | +0.05(+1.22%) |
Sep 06, 2019 | 3.838 | 3.891 | 3.792 | 3.805 | 956,424 | -0.01(-0.35%) |
Sep 05, 2019 | 3.758 | 3.851 | 3.732 | 3.818 | 1,264,137 | +0.09(+2.50%) |
Sep 04, 2019 | 3.739 | 3.765 | 3.685 | 3.725 | 1,254,101 | +0.04(+1.08%) |
Sep 03, 2019 | 3.679 | 3.699 | 3.592 | 3.685 | 972,803 | -0.05(-1.25%) |
Aug 30, 2019 | 3.792 | 3.805 | 3.719 | 3.732 | 557,801 | -0.05(-1.23%) |
Aug 29, 2019 | 3.805 | 3.865 | 3.768 | 3.778 | 887,922 | +0.01(+0.35%) |
Aug 28, 2019 | 3.699 | 3.818 | 3.665 | 3.765 | 1,305,784 | +0.08(+2.16%) |
Aug 27, 2019 | 3.632 | 3.745 | 3.619 | 3.685 | 1,507,541 | +0.11(+2.97%) |
Aug 26, 2019 | 3.685 | 3.692 | 3.509 | 3.579 | 1,520,218 | -0.07(-1.82%) |
Aug 23, 2019 | 3.739 | 3.752 | 3.573 | 3.646 | 2,096,424 | -0.13(-3.35%) |
Aug 22, 2019 | 3.778 | 3.798 | 3.739 | 3.772 | 1,359,611 | -0.01(-0.18%) |
Aug 21, 2019 | 3.692 | 3.812 | 3.679 | 3.778 | 1,912,914 | +0.14(+3.83%) |
Aug 20, 2019 | 3.745 | 3.798 | 3.632 | 3.639 | 1,780,447 | -0.10(-2.66%) |
Aug 19, 2019 | 3.566 | 3.758 | 3.566 | 3.738 | 2,168,633 | +0.22(+6.20%) |
Aug 16, 2019 | 3.434 | 3.593 | 3.401 | 3.520 | 1,964,720 | +0.09(+2.70%) |
Aug 15, 2019 | 3.440 | 3.440 | 3.368 | 3.427 | 1,040,647 | -0.01(-0.19%) |
Aug 14, 2019 | 3.414 | 3.474 | 3.374 | 3.434 | 1,538,919 | -0.05(-1.52%) |
Aug 13, 2019 | 3.447 | 3.586 | 3.407 | 3.487 | 1,599,815 | +0.01(+0.38%) |
Aug 12, 2019 | 3.447 | 3.553 | 3.414 | 3.474 | 1,329,194 | -0.02(-0.57%) |
Aug 09, 2019 | 3.619 | 3.619 | 3.487 | 3.493 | 1,191,921 | -0.13(-3.65%) |
Aug 08, 2019 | 3.646 | 3.659 | 3.553 | 3.626 | 1,805,399 | +0.01(+0.37%) |
Aug 07, 2019 | 3.474 | 3.679 | 3.474 | 3.612 | 2,002,576 | -0.02(-0.55%) |
Aug 06, 2019 | 3.560 | 3.725 | 3.560 | 3.632 | 1,567,886 | +0.12(+3.39%) |
Aug 05, 2019 | 3.573 | 3.573 | 3.388 | 3.513 | 2,526,158 | -0.13(-3.63%) |
Aug 02, 2019 | 3.698 | 3.738 | 3.583 | 3.646 | 1,282,154 | -0.07(-1.78%) |
Aug 01, 2019 | 3.725 | 3.791 | 3.692 | 3.712 | 863,417 | -0.03(-0.71%) |
Jul 31, 2019 | 3.751 | 3.791 | 3.692 | 3.738 | 1,663,431 | +0.00(+0.00%) |
Jul 30, 2019 | 3.705 | 3.758 | 3.659 | 3.738 | 2,440,302 | +0.01(+0.18%) |
Jul 29, 2019 | 3.923 | 3.963 | 3.718 | 3.732 | 1,694,748 | -0.18(-4.57%) |
Jul 26, 2019 | 3.910 | 3.937 | 3.865 | 3.910 | 1,118,918 | +0.01(+0.17%) |
Jul 25, 2019 | 4.089 | 4.125 | 3.887 | 3.904 | 2,199,293 | -0.20(-4.84%) |
Jul 24, 2019 | 3.976 | 4.129 | 3.973 | 4.102 | 2,581,140 | +0.11(+2.65%) |
Jul 23, 2019 | 3.904 | 4.003 | 3.890 | 3.996 | 1,188,838 | +0.11(+2.90%) |
Jul 22, 2019 | 3.864 | 3.897 | 3.847 | 3.884 | 2,172,530 | +0.02(+0.51%) |
Jul 19, 2019 | 3.857 | 3.910 | 3.798 | 3.864 | 1,160,181 | -0.02(-0.51%) |
Jul 18, 2019 | 3.877 | 3.904 | 3.844 | 3.884 | 714,309 | -0.01(-0.17%) |
Jul 17, 2019 | 3.956 | 3.960 | 3.847 | 3.890 | 1,897,038 | -0.05(-1.34%) |
Jul 16, 2019 | 3.877 | 3.956 | 3.844 | 3.943 | 2,247,228 | +0.07(+1.71%) |
Jul 15, 2019 | 3.943 | 3.990 | 3.844 | 3.877 | 1,450,528 | -0.08(-2.01%) |
Jul 12, 2019 | 3.956 | 3.999 | 3.956 | 3.956 | 1,106,373 | -0.01(-0.33%) |
Jul 11, 2019 | 3.963 | 3.976 | 3.930 | 3.970 | 1,632,661 | +0.02(+0.50%) |
Jul 10, 2019 | 3.970 | 4.003 | 3.937 | 3.950 | 1,304,773 | -0.01(-0.33%) |
Jul 09, 2019 | 3.943 | 3.970 | 3.910 | 3.963 | 1,155,940 | +0.01(+0.17%) |
Jul 08, 2019 | 4.003 | 4.009 | 3.920 | 3.956 | 973,240 | -0.04(-0.99%) |
Jul 05, 2019 | 3.877 | 4.039 | 3.863 | 3.996 | 1,228,196 | +0.12(+3.07%) |
Jul 03, 2019 | 3.930 | 3.943 | 3.831 | 3.877 | 599,285 | -0.05(-1.18%) |
Jul 02, 2019 | 3.897 | 3.940 | 3.870 | 3.923 | 1,121,764 | +0.03(+0.68%) |