Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.860 | 2.870 | 2.760 | 2.770 | 525,285 | -0.08(-2.81%) |
Sep 27, 2019 | 2.920 | 2.990 | 2.850 | 2.850 | 311,000 | -0.06(-2.06%) |
Sep 26, 2019 | 3.030 | 3.035 | 2.870 | 2.910 | 268,117 | -0.12(-3.96%) |
Sep 25, 2019 | 3.100 | 3.110 | 3.020 | 3.030 | 280,431 | -0.08(-2.57%) |
Sep 24, 2019 | 3.080 | 3.140 | 3.040 | 3.110 | 554,098 | +0.04(+1.30%) |
Sep 23, 2019 | 3.000 | 3.080 | 2.920 | 3.070 | 330,815 | +0.10(+3.37%) |
Sep 20, 2019 | 2.880 | 3.060 | 2.880 | 2.970 | 2,505,500 | +0.08(+2.77%) |
Sep 19, 2019 | 2.940 | 2.986 | 2.875 | 2.890 | 504,200 | -0.03(-1.03%) |
Sep 18, 2019 | 3.090 | 3.100 | 2.880 | 2.920 | 585,411 | -0.16(-5.19%) |
Sep 17, 2019 | 3.120 | 3.175 | 3.055 | 3.080 | 432,701 | -0.05(-1.60%) |
Sep 16, 2019 | 3.020 | 3.130 | 3.000 | 3.130 | 662,221 | +0.10(+3.30%) |
Sep 13, 2019 | 3.060 | 3.130 | 3.020 | 3.030 | 551,500 | -0.01(-0.33%) |
Sep 12, 2019 | 3.200 | 3.210 | 3.030 | 3.040 | 620,853 | -0.12(-3.80%) |
Sep 11, 2019 | 3.020 | 3.250 | 3.000 | 3.160 | 640,571 | +0.15(+4.98%) |
Sep 10, 2019 | 2.970 | 3.127 | 2.900 | 3.010 | 1,196,641 | +0.04(+1.35%) |
Sep 09, 2019 | 2.850 | 3.000 | 2.810 | 2.970 | 585,018 | +0.15(+5.32%) |
Sep 06, 2019 | 2.690 | 2.849 | 2.670 | 2.820 | 540,900 | +0.16(+6.02%) |
Sep 05, 2019 | 2.630 | 2.700 | 2.620 | 2.660 | 450,656 | +0.06(+2.31%) |
Sep 04, 2019 | 2.650 | 2.650 | 2.550 | 2.600 | 326,441 | +0.00(+0.00%) |
Sep 03, 2019 | 2.670 | 2.700 | 2.550 | 2.600 | 446,275 | -0.08(-2.99%) |
Aug 30, 2019 | 2.660 | 2.700 | 2.630 | 2.680 | 300,800 | +0.05(+1.90%) |
Aug 29, 2019 | 2.650 | 2.660 | 2.600 | 2.630 | 289,324 | +0.01(+0.38%) |
Aug 28, 2019 | 2.560 | 2.640 | 2.540 | 2.620 | 342,393 | +0.04(+1.55%) |
Aug 27, 2019 | 2.640 | 2.680 | 2.530 | 2.580 | 481,104 | -0.04(-1.53%) |
Aug 26, 2019 | 2.610 | 2.730 | 2.580 | 2.620 | 326,352 | +0.01(+0.38%) |
Aug 23, 2019 | 2.730 | 2.750 | 2.600 | 2.610 | 579,100 | -0.13(-4.74%) |
Aug 22, 2019 | 2.810 | 2.850 | 2.680 | 2.740 | 747,939 | -0.04(-1.44%) |
Aug 21, 2019 | 2.860 | 2.910 | 2.770 | 2.780 | 495,190 | -0.03(-1.07%) |
Aug 20, 2019 | 2.790 | 2.825 | 2.750 | 2.810 | 723,092 | +0.02(+0.72%) |
Aug 19, 2019 | 2.850 | 2.920 | 2.730 | 2.790 | 1,403,856 | -0.04(-1.41%) |
Aug 16, 2019 | 2.560 | 2.910 | 2.350 | 2.830 | 2,942,000 | -0.23(-7.52%) |
Aug 15, 2019 | 3.360 | 3.420 | 3.030 | 3.060 | 2,269,418 | -0.29(-8.66%) |
Aug 14, 2019 | 3.420 | 3.450 | 3.310 | 3.350 | 648,497 | -0.12(-3.46%) |
Aug 13, 2019 | 3.500 | 3.610 | 3.440 | 3.470 | 613,166 | -0.02(-0.57%) |
Aug 12, 2019 | 3.530 | 3.560 | 3.370 | 3.490 | 642,692 | -0.07(-1.97%) |
Aug 09, 2019 | 3.680 | 3.730 | 3.550 | 3.560 | 396,500 | -0.15(-4.04%) |
Aug 08, 2019 | 3.630 | 3.756 | 3.620 | 3.710 | 407,226 | +0.08(+2.20%) |
Aug 07, 2019 | 3.560 | 3.640 | 3.520 | 3.630 | 267,743 | +0.04(+1.11%) |
Aug 06, 2019 | 3.670 | 3.710 | 3.570 | 3.590 | 450,055 | -0.04(-1.10%) |
Aug 05, 2019 | 3.780 | 3.840 | 3.610 | 3.630 | 695,153 | -0.25(-6.44%) |
Aug 02, 2019 | 4.020 | 4.130 | 3.850 | 3.880 | 387,800 | -0.14(-3.48%) |
Aug 01, 2019 | 4.110 | 4.180 | 3.990 | 4.020 | 348,473 | -0.12(-2.90%) |
Jul 31, 2019 | 4.100 | 4.270 | 4.090 | 4.140 | 473,589 | +0.04(+0.98%) |
Jul 30, 2019 | 4.000 | 4.140 | 3.980 | 4.100 | 232,432 | +0.06(+1.49%) |
Jul 29, 2019 | 4.120 | 4.120 | 4.010 | 4.040 | 201,116 | -0.05(-1.22%) |
Jul 26, 2019 | 4.060 | 4.120 | 4.000 | 4.090 | 434,600 | +0.05(+1.24%) |
Jul 25, 2019 | 4.060 | 4.092 | 3.895 | 4.040 | 501,272 | -0.05(-1.22%) |
Jul 24, 2019 | 3.990 | 4.120 | 3.970 | 4.090 | 751,087 | +0.10(+2.51%) |
Jul 23, 2019 | 3.940 | 4.010 | 3.900 | 3.990 | 478,465 | +0.07(+1.79%) |
Jul 22, 2019 | 4.000 | 4.020 | 3.850 | 3.920 | 566,950 | -0.06(-1.51%) |
Jul 19, 2019 | 3.770 | 3.990 | 3.770 | 3.980 | 849,200 | +0.18(+4.74%) |
Jul 18, 2019 | 3.630 | 3.810 | 3.607 | 3.800 | 740,855 | +0.17(+4.68%) |
Jul 17, 2019 | 3.590 | 3.670 | 3.570 | 3.630 | 406,859 | +0.03(+0.83%) |
Jul 16, 2019 | 3.500 | 3.640 | 3.500 | 3.600 | 260,927 | +0.09(+2.56%) |
Jul 15, 2019 | 3.620 | 3.640 | 3.500 | 3.510 | 324,678 | -0.10(-2.77%) |
Jul 12, 2019 | 3.620 | 3.645 | 3.510 | 3.610 | 420,800 | -0.04(-1.10%) |
Jul 11, 2019 | 3.640 | 3.685 | 3.550 | 3.650 | 348,493 | -0.01(-0.27%) |
Jul 10, 2019 | 3.700 | 3.750 | 3.590 | 3.660 | 311,681 | -0.04(-1.08%) |
Jul 09, 2019 | 3.670 | 3.710 | 3.650 | 3.700 | 303,008 | +0.02(+0.54%) |
Jul 08, 2019 | 3.790 | 3.850 | 3.670 | 3.680 | 366,187 | -0.13(-3.41%) |
Jul 05, 2019 | 3.820 | 3.840 | 3.720 | 3.810 | 289,100 | -0.05(-1.30%) |
Jul 03, 2019 | 3.840 | 3.880 | 3.810 | 3.860 | 105,400 | +0.04(+1.05%) |
Jul 02, 2019 | 3.750 | 3.910 | 3.640 | 3.820 | 404,314 | -0.09(-2.30%) |