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%) |