Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.907 | 2.972 | 2.809 | 2.899 | 3,242,218 | +0.01(+0.28%) |
Aug 29, 2019 | 2.874 | 2.956 | 2.858 | 2.890 | 2,205,714 | +0.04(+1.43%) |
Aug 28, 2019 | 2.695 | 2.890 | 2.654 | 2.850 | 3,690,157 | +0.14(+5.11%) |
Aug 27, 2019 | 2.663 | 2.772 | 2.614 | 2.711 | 5,073,521 | +0.02(+0.60%) |
Aug 26, 2019 | 3.281 | 3.526 | 2.606 | 2.695 | 10,994,699 | -0.24(-8.31%) |
Aug 23, 2019 | 2.931 | 2.947 | 2.850 | 2.939 | 3,931,829 | -0.03(-1.10%) |
Aug 22, 2019 | 2.882 | 2.988 | 2.874 | 2.972 | 3,752,283 | +0.11(+3.69%) |
Aug 21, 2019 | 2.866 | 2.910 | 2.802 | 2.866 | 2,642,218 | +0.06(+2.29%) |
Aug 20, 2019 | 2.914 | 2.930 | 2.770 | 2.802 | 4,207,634 | -0.13(-4.38%) |
Aug 19, 2019 | 2.858 | 2.986 | 2.838 | 2.930 | 2,969,207 | +0.14(+5.19%) |
Aug 16, 2019 | 2.617 | 2.786 | 2.585 | 2.786 | 5,701,382 | +0.19(+7.43%) |
Aug 15, 2019 | 2.649 | 2.657 | 2.521 | 2.593 | 4,538,533 | -0.04(-1.52%) |
Aug 14, 2019 | 2.770 | 2.802 | 2.557 | 2.633 | 6,706,190 | -0.21(-7.34%) |
Aug 13, 2019 | 2.890 | 2.991 | 2.782 | 2.842 | 4,311,592 | -0.05(-1.67%) |
Aug 12, 2019 | 3.051 | 3.067 | 2.794 | 2.890 | 5,236,142 | -0.18(-6.01%) |
Aug 09, 2019 | 3.267 | 3.292 | 3.067 | 3.075 | 3,056,589 | -0.23(-7.04%) |
Aug 08, 2019 | 3.211 | 3.404 | 3.211 | 3.308 | 3,171,294 | +0.10(+3.26%) |
Aug 07, 2019 | 3.259 | 3.356 | 3.051 | 3.203 | 7,370,673 | -0.14(-4.09%) |
Aug 06, 2019 | 3.235 | 3.677 | 3.211 | 3.340 | 10,495,439 | +0.49(+17.18%) |
Aug 05, 2019 | 2.930 | 2.938 | 2.641 | 2.850 | 4,710,542 | -0.13(-4.31%) |
Aug 02, 2019 | 2.986 | 3.027 | 2.930 | 2.978 | 1,598,609 | -0.04(-1.33%) |
Aug 01, 2019 | 3.300 | 3.308 | 2.922 | 3.019 | 3,820,315 | -0.23(-7.16%) |
Jul 31, 2019 | 3.179 | 3.408 | 3.163 | 3.251 | 4,054,878 | +0.08(+2.53%) |
Jul 30, 2019 | 3.123 | 3.187 | 3.011 | 3.171 | 2,218,039 | +0.04(+1.28%) |
Jul 29, 2019 | 3.123 | 3.179 | 3.099 | 3.131 | 1,749,997 | -0.02(-0.51%) |
Jul 26, 2019 | 3.091 | 3.191 | 3.051 | 3.147 | 2,181,178 | +0.06(+2.08%) |
Jul 25, 2019 | 3.163 | 3.211 | 3.075 | 3.083 | 1,792,975 | -0.10(-3.03%) |
Jul 24, 2019 | 3.139 | 3.227 | 3.131 | 3.179 | 2,601,342 | +0.05(+1.54%) |
Jul 23, 2019 | 3.115 | 3.139 | 3.011 | 3.131 | 2,657,845 | +0.02(+0.78%) |
Jul 22, 2019 | 3.171 | 3.219 | 3.107 | 3.107 | 2,141,930 | -0.06(-2.03%) |
Jul 19, 2019 | 3.163 | 3.251 | 3.163 | 3.171 | 1,869,777 | +0.00(+0.00%) |
Jul 18, 2019 | 3.195 | 3.227 | 3.107 | 3.171 | 2,565,217 | -0.06(-1.74%) |
Jul 17, 2019 | 3.324 | 3.372 | 3.195 | 3.227 | 2,152,397 | -0.11(-3.37%) |
Jul 16, 2019 | 3.308 | 3.444 | 3.308 | 3.340 | 1,231,046 | +0.02(+0.73%) |
Jul 15, 2019 | 3.380 | 3.436 | 3.267 | 3.316 | 1,487,232 | -0.07(-2.13%) |
Jul 12, 2019 | 3.276 | 3.432 | 3.276 | 3.388 | 1,772,246 | +0.12(+3.69%) |
Jul 11, 2019 | 3.316 | 3.363 | 3.239 | 3.267 | 1,597,956 | -0.05(-1.45%) |
Jul 10, 2019 | 3.444 | 3.468 | 3.316 | 3.316 | 4,284,110 | -0.11(-3.28%) |
Jul 09, 2019 | 3.428 | 3.460 | 3.308 | 3.428 | 2,748,659 | -0.03(-0.93%) |
Jul 08, 2019 | 3.500 | 3.548 | 3.408 | 3.460 | 1,990,599 | -0.07(-2.05%) |
Jul 05, 2019 | 3.468 | 3.589 | 3.460 | 3.532 | 1,409,277 | +0.02(+0.69%) |
Jul 03, 2019 | 3.524 | 3.589 | 3.484 | 3.508 | 1,270,516 | +0.00(+0.00%) |
Jul 02, 2019 | 3.492 | 3.548 | 3.420 | 3.508 | 3,465,191 | +0.01(+0.23%) |
Jul 01, 2019 | 3.492 | 3.524 | 3.412 | 3.500 | 4,412,474 | +0.06(+1.87%) |
Jun 28, 2019 | 3.404 | 3.460 | 3.348 | 3.436 | 2,601,071 | +0.05(+1.42%) |
Jun 27, 2019 | 3.300 | 3.388 | 3.247 | 3.388 | 4,661,903 | +0.10(+2.93%) |
Jun 26, 2019 | 3.179 | 3.300 | 3.155 | 3.292 | 4,235,857 | +0.11(+3.54%) |
Jun 25, 2019 | 3.155 | 3.187 | 3.075 | 3.179 | 4,244,976 | +0.02(+0.51%) |
Jun 24, 2019 | 3.276 | 3.292 | 3.155 | 3.163 | 3,565,563 | -0.11(-3.43%) |
Jun 21, 2019 | 3.235 | 3.292 | 3.011 | 3.276 | 9,785,097 | +0.02(+0.49%) |
Jun 20, 2019 | 3.380 | 3.452 | 3.227 | 3.259 | 3,416,003 | -0.10(-2.87%) |
Jun 19, 2019 | 3.308 | 3.408 | 3.276 | 3.356 | 3,161,917 | +0.05(+1.46%) |
Jun 18, 2019 | 3.412 | 3.565 | 3.272 | 3.308 | 4,297,797 | -0.08(-2.37%) |
Jun 17, 2019 | 3.484 | 3.492 | 3.284 | 3.388 | 3,072,097 | -0.08(-2.31%) |
Jun 14, 2019 | 3.532 | 3.540 | 3.436 | 3.468 | 1,885,471 | -0.09(-2.48%) |
Jun 13, 2019 | 3.460 | 3.605 | 3.460 | 3.557 | 2,015,853 | +0.12(+3.50%) |
Jun 12, 2019 | 3.524 | 3.532 | 3.404 | 3.436 | 2,439,041 | -0.11(-3.17%) |
Jun 11, 2019 | 3.508 | 3.597 | 3.460 | 3.548 | 4,395,984 | +0.10(+2.79%) |
Jun 10, 2019 | 3.332 | 3.500 | 3.324 | 3.452 | 3,143,730 | +0.14(+4.37%) |
Jun 07, 2019 | 3.276 | 3.392 | 3.187 | 3.308 | 3,057,087 | +0.05(+1.48%) |
Jun 06, 2019 | 3.324 | 3.332 | 3.163 | 3.259 | 2,778,608 | -0.07(-2.17%) |
Jun 05, 2019 | 3.388 | 3.460 | 3.203 | 3.332 | 3,605,584 | -0.05(-1.42%) |
Jun 04, 2019 | 3.195 | 3.436 | 3.147 | 3.380 | 4,708,815 | +0.25(+7.95%) |