Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.120 | 3.320 | 3.060 | 3.180 | 64,905 | +0.14(+4.61%) |
Sep 27, 2019 | 3.080 | 3.194 | 3.030 | 3.040 | 106,400 | -0.01(-0.33%) |
Sep 26, 2019 | 3.240 | 3.250 | 3.050 | 3.050 | 79,872 | -0.16(-4.98%) |
Sep 25, 2019 | 3.130 | 3.455 | 3.040 | 3.210 | 182,462 | +0.10(+3.22%) |
Sep 24, 2019 | 3.140 | 3.250 | 3.070 | 3.110 | 123,237 | -0.04(-1.27%) |
Sep 23, 2019 | 3.140 | 3.350 | 2.950 | 3.150 | 236,600 | +0.04(+1.29%) |
Sep 20, 2019 | 3.270 | 3.390 | 3.110 | 3.110 | 149,100 | -0.11(-3.42%) |
Sep 19, 2019 | 3.680 | 3.680 | 3.180 | 3.220 | 76,065 | -0.27(-7.74%) |
Sep 18, 2019 | 3.600 | 3.640 | 3.480 | 3.490 | 71,986 | -0.13(-3.59%) |
Sep 17, 2019 | 3.510 | 3.740 | 3.420 | 3.620 | 88,909 | +0.08(+2.26%) |
Sep 16, 2019 | 3.370 | 3.570 | 3.360 | 3.540 | 52,380 | +0.15(+4.42%) |
Sep 13, 2019 | 3.520 | 3.590 | 3.360 | 3.390 | 57,900 | -0.20(-5.57%) |
Sep 12, 2019 | 3.660 | 3.700 | 3.550 | 3.590 | 55,624 | -0.01(-0.28%) |
Sep 11, 2019 | 3.550 | 3.720 | 3.410 | 3.600 | 92,580 | +0.13(+3.75%) |
Sep 10, 2019 | 3.300 | 3.550 | 3.080 | 3.470 | 302,744 | +0.11(+3.27%) |
Sep 09, 2019 | 3.570 | 3.570 | 3.310 | 3.360 | 244,993 | -0.19(-5.35%) |
Sep 06, 2019 | 3.520 | 3.550 | 3.400 | 3.550 | 106,000 | -0.02(-0.56%) |
Sep 05, 2019 | 3.640 | 3.750 | 3.480 | 3.570 | 208,925 | -0.15(-4.03%) |
Sep 04, 2019 | 3.850 | 3.850 | 3.560 | 3.720 | 55,138 | +0.00(+0.00%) |
Sep 03, 2019 | 3.800 | 3.891 | 3.540 | 3.720 | 121,410 | -0.08(-2.11%) |
Aug 30, 2019 | 3.980 | 4.042 | 3.750 | 3.800 | 92,200 | -0.20(-5.00%) |
Aug 29, 2019 | 3.930 | 4.130 | 3.850 | 4.000 | 83,381 | +0.11(+2.83%) |
Aug 28, 2019 | 4.000 | 4.000 | 3.800 | 3.890 | 58,151 | +0.06(+1.57%) |
Aug 27, 2019 | 4.060 | 4.100 | 3.800 | 3.830 | 65,737 | -0.16(-4.01%) |
Aug 26, 2019 | 3.900 | 4.180 | 3.889 | 3.990 | 50,324 | +0.14(+3.64%) |
Aug 23, 2019 | 3.970 | 4.125 | 3.820 | 3.850 | 246,300 | -0.19(-4.70%) |
Aug 22, 2019 | 4.100 | 4.290 | 3.900 | 4.040 | 111,609 | +0.00(+0.00%) |
Aug 21, 2019 | 3.900 | 4.370 | 3.800 | 4.040 | 281,195 | +0.26(+6.88%) |
Aug 20, 2019 | 3.680 | 3.970 | 3.550 | 3.780 | 81,461 | +0.07(+1.89%) |
Aug 19, 2019 | 3.860 | 3.980 | 3.550 | 3.710 | 78,644 | -0.10(-2.62%) |
Aug 16, 2019 | 3.550 | 3.810 | 3.500 | 3.810 | 24,300 | +0.29(+8.24%) |
Aug 15, 2019 | 3.560 | 3.880 | 3.317 | 3.520 | 46,058 | -0.01(-0.28%) |
Aug 14, 2019 | 3.810 | 3.860 | 3.520 | 3.530 | 55,589 | -0.38(-9.72%) |
Aug 13, 2019 | 4.010 | 4.100 | 3.850 | 3.910 | 47,658 | -0.08(-2.01%) |
Aug 12, 2019 | 3.750 | 4.190 | 3.750 | 3.990 | 65,982 | +0.15(+3.91%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.640 | 3.840 | 38,700 | -0.03(-0.78%) |
Aug 08, 2019 | 3.540 | 3.990 | 3.540 | 3.870 | 87,161 | +0.35(+9.94%) |
Aug 07, 2019 | 3.210 | 3.600 | 3.010 | 3.520 | 107,481 | +0.37(+11.75%) |
Aug 06, 2019 | 3.070 | 3.170 | 3.040 | 3.150 | 14,069 | +0.02(+0.64%) |
Aug 05, 2019 | 3.240 | 3.240 | 2.960 | 3.130 | 36,095 | -0.18(-5.44%) |
Aug 02, 2019 | 3.250 | 3.500 | 3.100 | 3.310 | 24,500 | +0.05(+1.53%) |
Aug 01, 2019 | 3.420 | 3.540 | 3.230 | 3.260 | 65,320 | -0.15(-4.40%) |
Jul 31, 2019 | 3.480 | 3.590 | 3.410 | 3.410 | 31,520 | -0.07(-2.01%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.418 | 3.480 | 46,227 | -0.08(-2.25%) |
Jul 29, 2019 | 3.640 | 3.770 | 3.550 | 3.560 | 30,458 | -0.09(-2.47%) |
Jul 26, 2019 | 3.650 | 3.786 | 3.530 | 3.650 | 180,400 | +0.05(+1.39%) |
Jul 25, 2019 | 3.850 | 3.850 | 3.540 | 3.600 | 108,852 | -0.27(-6.98%) |
Jul 24, 2019 | 3.860 | 4.050 | 3.719 | 3.870 | 164,016 | +0.06(+1.57%) |
Jul 23, 2019 | 3.860 | 3.950 | 3.750 | 3.810 | 90,173 | -0.01(-0.26%) |
Jul 22, 2019 | 4.150 | 4.150 | 3.800 | 3.820 | 108,970 | -0.29(-7.06%) |
Jul 19, 2019 | 4.120 | 4.200 | 4.030 | 4.110 | 52,100 | -0.01(-0.24%) |
Jul 18, 2019 | 4.170 | 4.180 | 3.940 | 4.120 | 66,344 | -0.01(-0.24%) |
Jul 17, 2019 | 4.300 | 4.300 | 4.000 | 4.130 | 63,491 | -0.14(-3.28%) |
Jul 16, 2019 | 4.260 | 4.350 | 4.080 | 4.270 | 55,720 | +0.12(+2.89%) |
Jul 15, 2019 | 4.310 | 4.370 | 4.000 | 4.150 | 109,021 | -0.14(-3.26%) |
Jul 12, 2019 | 4.340 | 4.420 | 4.170 | 4.290 | 86,000 | -0.01(-0.23%) |
Jul 11, 2019 | 4.710 | 4.710 | 4.140 | 4.300 | 243,906 | +0.01(+0.23%) |
Jul 10, 2019 | 4.810 | 4.820 | 4.210 | 4.290 | 163,722 | -0.51(-10.62%) |
Jul 09, 2019 | 4.650 | 4.930 | 4.560 | 4.800 | 43,189 | +0.08(+1.69%) |
Jul 08, 2019 | 4.880 | 4.880 | 4.410 | 4.720 | 101,707 | -0.19(-3.87%) |
Jul 05, 2019 | 4.500 | 4.950 | 4.500 | 4.910 | 59,500 | +0.32(+6.97%) |
Jul 03, 2019 | 4.260 | 4.760 | 4.210 | 4.590 | 81,300 | +0.35(+8.25%) |
Jul 02, 2019 | 4.240 | 4.440 | 4.190 | 4.240 | 115,668 | +0.03(+0.71%) |