Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.860 | 3.926 | 3.745 | 3.786 | 22,478,272 | -0.16(-4.17%) |
Sep 27, 2019 | 4.066 | 4.066 | 3.926 | 3.950 | 20,304,260 | -0.24(-5.70%) |
Sep 26, 2019 | 4.255 | 4.288 | 4.173 | 4.189 | 17,167,882 | -0.05(-1.17%) |
Sep 25, 2019 | 4.444 | 4.502 | 4.214 | 4.238 | 20,764,496 | -0.23(-5.16%) |
Sep 24, 2019 | 4.345 | 4.494 | 4.329 | 4.469 | 15,063,739 | +0.07(+1.69%) |
Sep 23, 2019 | 4.304 | 4.403 | 4.296 | 4.395 | 18,555,596 | +0.13(+3.09%) |
Sep 20, 2019 | 4.140 | 4.280 | 4.107 | 4.263 | 23,664,792 | +0.12(+2.78%) |
Sep 19, 2019 | 4.173 | 4.201 | 4.115 | 4.148 | 15,798,860 | +0.02(+0.40%) |
Sep 18, 2019 | 4.280 | 4.321 | 4.033 | 4.131 | 27,420,160 | -0.13(-3.09%) |
Sep 17, 2019 | 4.066 | 4.271 | 4.057 | 4.263 | 22,048,794 | +0.21(+5.28%) |
Sep 16, 2019 | 3.975 | 4.090 | 3.917 | 4.049 | 31,179,008 | +0.16(+4.24%) |
Sep 13, 2019 | 3.917 | 3.987 | 3.843 | 3.885 | 26,300,654 | -0.01(-0.21%) |
Sep 12, 2019 | 4.107 | 4.189 | 3.893 | 3.893 | 22,304,098 | -0.08(-2.07%) |
Sep 11, 2019 | 3.975 | 4.107 | 3.934 | 3.975 | 19,442,614 | +0.02(+0.62%) |
Sep 10, 2019 | 3.909 | 4.049 | 3.868 | 3.950 | 20,721,148 | -0.01(-0.21%) |
Sep 09, 2019 | 4.074 | 4.107 | 3.901 | 3.959 | 18,502,740 | -0.12(-2.83%) |
Sep 06, 2019 | 4.197 | 4.271 | 4.074 | 4.074 | 22,737,326 | -0.11(-2.56%) |
Sep 05, 2019 | 4.255 | 4.296 | 4.082 | 4.181 | 30,062,398 | -0.15(-3.42%) |
Sep 04, 2019 | 4.280 | 4.374 | 4.238 | 4.329 | 12,206,658 | +0.06(+1.35%) |
Sep 03, 2019 | 4.189 | 4.378 | 4.164 | 4.271 | 25,443,972 | +0.18(+4.43%) |
Aug 30, 2019 | 4.082 | 4.173 | 4.041 | 4.090 | 13,351,725 | -0.02(-0.40%) |
Aug 29, 2019 | 4.214 | 4.255 | 4.033 | 4.107 | 21,254,430 | -0.13(-3.11%) |
Aug 28, 2019 | 4.247 | 4.308 | 4.164 | 4.238 | 16,435,321 | +0.00(+0.00%) |
Aug 27, 2019 | 4.099 | 4.288 | 4.091 | 4.238 | 17,889,314 | +0.13(+3.21%) |
Aug 26, 2019 | 4.164 | 4.189 | 4.082 | 4.107 | 11,433,740 | -0.03(-0.80%) |
Aug 23, 2019 | 3.876 | 4.148 | 3.848 | 4.140 | 22,337,202 | +0.29(+7.48%) |
Aug 22, 2019 | 3.835 | 3.909 | 3.819 | 3.852 | 11,800,791 | -0.02(-0.43%) |
Aug 21, 2019 | 3.909 | 3.930 | 3.839 | 3.868 | 15,353,762 | -0.06(-1.47%) |
Aug 20, 2019 | 3.876 | 3.959 | 3.827 | 3.926 | 11,862,202 | +0.07(+1.71%) |
Aug 19, 2019 | 3.852 | 3.926 | 3.769 | 3.860 | 18,440,522 | -0.07(-1.88%) |
Aug 16, 2019 | 3.975 | 4.033 | 3.901 | 3.934 | 15,745,908 | -0.11(-2.65%) |
Aug 15, 2019 | 3.901 | 4.066 | 3.860 | 4.041 | 22,801,734 | +0.06(+1.45%) |
Aug 14, 2019 | 4.066 | 4.123 | 3.979 | 3.983 | 21,476,758 | -0.02(-0.41%) |
Aug 13, 2019 | 4.173 | 4.173 | 3.893 | 4.000 | 27,431,114 | -0.09(-2.21%) |
Aug 12, 2019 | 4.214 | 4.247 | 4.074 | 4.090 | 19,723,354 | -0.07(-1.58%) |
Aug 09, 2019 | 4.205 | 4.255 | 4.140 | 4.156 | 16,846,766 | -0.07(-1.75%) |
Aug 08, 2019 | 4.115 | 4.247 | 4.041 | 4.230 | 27,436,910 | +0.07(+1.58%) |
Aug 07, 2019 | 4.107 | 4.238 | 4.090 | 4.164 | 34,117,020 | +0.19(+4.76%) |
Aug 06, 2019 | 3.860 | 3.983 | 3.827 | 3.975 | 25,092,422 | +0.04(+1.05%) |
Aug 05, 2019 | 3.876 | 4.024 | 3.868 | 3.934 | 23,863,728 | +0.17(+4.60%) |
Aug 02, 2019 | 3.646 | 3.810 | 3.613 | 3.761 | 26,426,170 | +0.08(+2.24%) |
Aug 01, 2019 | 3.284 | 3.687 | 3.243 | 3.679 | 47,808,436 | +0.37(+11.19%) |
Jul 31, 2019 | 3.514 | 3.531 | 3.292 | 3.308 | 25,773,170 | -0.21(-5.85%) |
Jul 30, 2019 | 3.506 | 3.531 | 3.465 | 3.514 | 12,869,365 | +0.01(+0.23%) |
Jul 29, 2019 | 3.506 | 3.522 | 3.415 | 3.506 | 23,365,442 | +0.02(+0.47%) |
Jul 26, 2019 | 3.473 | 3.514 | 3.424 | 3.490 | 8,124,474 | +0.06(+1.68%) |
Jul 25, 2019 | 3.498 | 3.514 | 3.415 | 3.432 | 13,586,012 | -0.07(-2.11%) |
Jul 24, 2019 | 3.465 | 3.540 | 3.440 | 3.506 | 13,546,355 | +0.05(+1.43%) |
Jul 23, 2019 | 3.481 | 3.547 | 3.399 | 3.457 | 15,408,232 | -0.03(-0.94%) |
Jul 22, 2019 | 3.555 | 3.584 | 3.481 | 3.490 | 14,240,439 | -0.06(-1.62%) |
Jul 19, 2019 | 3.522 | 3.605 | 3.448 | 3.547 | 15,420,997 | +0.00(+0.00%) |
Jul 18, 2019 | 3.407 | 3.580 | 3.358 | 3.547 | 18,884,986 | +0.13(+3.86%) |
Jul 17, 2019 | 3.300 | 3.420 | 3.284 | 3.415 | 12,442,778 | +0.12(+3.49%) |
Jul 16, 2019 | 3.317 | 3.354 | 3.284 | 3.300 | 8,021,176 | -0.02(-0.50%) |
Jul 15, 2019 | 3.333 | 3.358 | 3.284 | 3.317 | 8,268,360 | -0.02(-0.49%) |
Jul 12, 2019 | 3.325 | 3.350 | 3.284 | 3.333 | 9,533,839 | +0.02(+0.75%) |
Jul 11, 2019 | 3.391 | 3.399 | 3.259 | 3.308 | 13,549,149 | -0.08(-2.43%) |
Jul 10, 2019 | 3.276 | 3.399 | 3.218 | 3.391 | 17,821,472 | +0.16(+5.10%) |
Jul 09, 2019 | 3.144 | 3.234 | 3.127 | 3.226 | 11,675,165 | +0.07(+2.35%) |
Jul 08, 2019 | 3.160 | 3.201 | 3.119 | 3.152 | 10,289,155 | +0.00(+0.00%) |
Jul 05, 2019 | 3.078 | 3.173 | 3.053 | 3.152 | 13,557,925 | -0.05(-1.54%) |
Jul 03, 2019 | 3.177 | 3.210 | 3.127 | 3.201 | 11,167,872 | +0.06(+1.83%) |
Jul 02, 2019 | 3.062 | 3.160 | 3.041 | 3.144 | 18,386,618 | +0.14(+4.66%) |