Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.103 | 3.249 | 2.985 | 3.217 | 3,428 | +0.16(+5.21%) |
Aug 29, 2019 | 3.062 | 3.103 | 2.948 | 3.058 | 7,280 | -0.09(-2.73%) |
Aug 28, 2019 | 3.070 | 3.144 | 2.964 | 3.144 | 4,642 | +0.08(+2.67%) |
Aug 27, 2019 | 3.046 | 3.266 | 2.956 | 3.062 | 21,837 | +0.01(+0.30%) |
Aug 26, 2019 | 3.163 | 3.163 | 3.053 | 3.053 | 4,286 | -0.13(-4.14%) |
Aug 23, 2019 | 3.193 | 3.193 | 3.185 | 3.185 | 979 | +0.05(+1.70%) |
Aug 22, 2019 | 3.176 | 3.185 | 3.131 | 3.131 | 1,811 | -0.11(-3.41%) |
Aug 21, 2019 | 2.997 | 3.242 | 2.997 | 3.242 | 5,590 | +0.28(+9.37%) |
Aug 20, 2019 | 3.127 | 3.127 | 2.964 | 2.964 | 2,203 | -0.11(-3.68%) |
Aug 19, 2019 | 3.046 | 3.119 | 2.940 | 3.078 | 11,758 | +0.14(+4.66%) |
Aug 16, 2019 | 3.201 | 3.201 | 2.940 | 2.940 | 27,799 | -0.24(-7.67%) |
Aug 15, 2019 | 3.062 | 3.264 | 3.047 | 3.185 | 11,237 | +0.12(+4.00%) |
Aug 14, 2019 | 3.105 | 3.105 | 3.062 | 3.062 | 12,153 | +0.07(+2.18%) |
Aug 13, 2019 | 3.103 | 3.103 | 2.997 | 2.997 | 14,342 | -0.03(-1.08%) |
Aug 12, 2019 | 3.051 | 3.144 | 3.021 | 3.030 | 10,192 | -0.02(-0.54%) |
Aug 09, 2019 | 3.095 | 3.095 | 3.046 | 3.046 | 2,081 | +0.00(+0.00%) |
Aug 08, 2019 | 3.152 | 3.160 | 3.021 | 3.046 | 2,449 | -0.10(-3.12%) |
Aug 07, 2019 | 3.196 | 3.196 | 3.036 | 3.144 | 1,317 | +0.12(+4.05%) |
Aug 06, 2019 | 3.168 | 3.216 | 3.021 | 3.021 | 4,396 | -0.10(-3.14%) |
Aug 05, 2019 | 3.103 | 3.225 | 2.940 | 3.119 | 9,783 | +0.09(+2.96%) |
Aug 02, 2019 | 3.078 | 3.176 | 3.021 | 3.030 | 7,960 | -0.16(-4.87%) |
Aug 01, 2019 | 3.242 | 3.498 | 3.070 | 3.185 | 25,493 | +0.09(+2.90%) |
Jul 31, 2019 | 3.144 | 3.233 | 3.095 | 3.095 | 3,431 | -0.02(-0.54%) |
Jul 30, 2019 | 3.144 | 3.234 | 3.021 | 3.112 | 4,233 | +0.09(+2.99%) |
Jul 29, 2019 | 3.103 | 3.220 | 3.021 | 3.021 | 3,508 | -0.17(-5.37%) |
Jul 26, 2019 | 3.078 | 3.193 | 3.021 | 3.193 | 6,857 | +0.01(+0.26%) |
Jul 25, 2019 | 3.185 | 3.250 | 2.866 | 3.185 | 5,891 | -0.06(-1.79%) |
Jul 24, 2019 | 3.054 | 3.243 | 3.054 | 3.243 | 5,055 | +0.12(+3.74%) |
Jul 23, 2019 | 3.242 | 3.242 | 2.923 | 3.126 | 4,238 | -0.06(-1.84%) |
Jul 22, 2019 | 3.201 | 3.250 | 3.144 | 3.185 | 3,335 | +0.00(+0.00%) |
Jul 19, 2019 | 3.211 | 3.211 | 3.185 | 3.185 | 4,163 | -0.00(-0.00%) |
Jul 18, 2019 | 3.225 | 3.258 | 3.185 | 3.185 | 4,626 | -0.04(-1.27%) |
Jul 17, 2019 | 3.250 | 3.250 | 3.225 | 3.226 | 2,053 | -0.05(-1.49%) |
Jul 16, 2019 | 3.185 | 3.274 | 3.185 | 3.274 | 6,686 | +0.02(+0.55%) |
Jul 15, 2019 | 3.372 | 3.372 | 3.185 | 3.256 | 8,751 | +0.07(+2.26%) |
Jul 12, 2019 | 3.266 | 3.299 | 2.956 | 3.185 | 19,104 | -0.04(-1.30%) |
Jul 11, 2019 | 3.258 | 3.266 | 3.209 | 3.226 | 8,038 | +0.03(+1.05%) |
Jul 10, 2019 | 3.062 | 3.258 | 3.054 | 3.193 | 19,287 | -0.02(-0.76%) |
Jul 09, 2019 | 3.185 | 3.348 | 3.119 | 3.217 | 38,507 | -0.02(-0.51%) |
Jul 08, 2019 | 3.588 | 3.665 | 3.217 | 3.234 | 28,586 | -0.11(-3.21%) |
Jul 05, 2019 | 3.585 | 3.585 | 3.341 | 3.341 | 4,286 | +0.01(+0.28%) |
Jul 03, 2019 | 3.332 | 3.332 | 3.275 | 3.332 | 2,571 | -0.01(-0.43%) |
Jul 02, 2019 | 3.389 | 3.389 | 3.266 | 3.346 | 4,255 | -0.00(-0.06%) |
Jul 01, 2019 | 3.340 | 3.527 | 3.340 | 3.348 | 5,105 | -0.01(-0.24%) |
Jun 28, 2019 | 3.454 | 3.552 | 3.315 | 3.356 | 3,184 | -0.16(-4.42%) |
Jun 27, 2019 | 3.511 | 3.593 | 3.193 | 3.511 | 7,559 | +0.00(+0.00%) |
Jun 26, 2019 | 3.519 | 3.648 | 3.438 | 3.511 | 27,146 | +0.16(+4.86%) |
Jun 25, 2019 | 3.449 | 3.470 | 3.349 | 3.349 | 3,673 | -0.10(-2.92%) |
Jun 24, 2019 | 3.356 | 3.449 | 3.356 | 3.449 | 1,675 | -0.06(-1.77%) |
Jun 21, 2019 | 3.519 | 3.519 | 3.511 | 3.511 | 4,776 | -0.10(-2.69%) |
Jun 20, 2019 | 3.601 | 3.608 | 3.601 | 3.608 | 600 | -0.00(-0.03%) |
Jun 19, 2019 | 3.503 | 3.675 | 3.503 | 3.609 | 3,073 | +0.00(+0.00%) |
Jun 18, 2019 | 3.822 | 3.887 | 3.471 | 3.609 | 12,279 | -0.05(-1.43%) |
Jun 17, 2019 | 3.462 | 3.920 | 3.372 | 3.661 | 17,938 | +0.27(+8.05%) |
Jun 14, 2019 | 3.299 | 3.397 | 3.266 | 3.389 | 15,552 | +0.04(+1.16%) |
Jun 13, 2019 | 3.315 | 3.430 | 3.274 | 3.350 | 9,587 | +0.09(+2.82%) |
Jun 12, 2019 | 3.266 | 3.568 | 3.242 | 3.258 | 14,470 | +0.02(+0.76%) |
Jun 11, 2019 | 3.266 | 3.266 | 3.185 | 3.234 | 8,216 | -0.11(-3.41%) |
Jun 10, 2019 | 3.397 | 3.397 | 3.185 | 3.348 | 6,625 | +0.02(+0.74%) |
Jun 07, 2019 | 3.495 | 3.527 | 3.152 | 3.323 | 9,184 | -0.08(-2.34%) |
Jun 06, 2019 | 3.470 | 3.470 | 3.266 | 3.403 | 7,552 | -0.02(-0.53%) |
Jun 05, 2019 | 3.454 | 3.607 | 3.274 | 3.421 | 15,222 | -0.12(-3.40%) |
Jun 04, 2019 | 3.593 | 3.605 | 3.276 | 3.542 | 3,839 | +0.02(+0.57%) |