Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.220 | 3.245 | 2.950 | 3.020 | 10,367,752 | -0.26(-7.93%) |
Sep 27, 2019 | 3.060 | 3.300 | 2.980 | 3.280 | 7,890,600 | +0.16(+5.13%) |
Sep 26, 2019 | 3.260 | 3.290 | 2.960 | 3.120 | 11,400,521 | -0.17(-5.17%) |
Sep 25, 2019 | 3.330 | 3.380 | 3.180 | 3.290 | 8,145,945 | -0.07(-2.08%) |
Sep 24, 2019 | 3.550 | 3.550 | 3.220 | 3.360 | 8,201,682 | -0.20(-5.62%) |
Sep 23, 2019 | 3.770 | 3.830 | 3.425 | 3.560 | 11,336,406 | -0.26(-6.81%) |
Sep 20, 2019 | 3.820 | 3.940 | 3.700 | 3.820 | 14,624,800 | +0.02(+0.53%) |
Sep 19, 2019 | 3.990 | 4.185 | 3.640 | 3.800 | 12,720,387 | -0.12(-3.06%) |
Sep 18, 2019 | 4.140 | 4.250 | 3.880 | 3.920 | 9,533,705 | -0.29(-6.89%) |
Sep 17, 2019 | 4.200 | 4.410 | 3.910 | 4.210 | 17,368,172 | -0.09(-2.09%) |
Sep 16, 2019 | 3.990 | 4.380 | 3.865 | 4.300 | 21,584,576 | +0.69(+19.11%) |
Sep 13, 2019 | 3.570 | 3.740 | 3.375 | 3.610 | 9,920,800 | +0.07(+1.98%) |
Sep 12, 2019 | 3.810 | 3.810 | 3.510 | 3.540 | 8,727,330 | -0.33(-8.53%) |
Sep 11, 2019 | 3.820 | 4.080 | 3.640 | 3.870 | 8,648,604 | +0.09(+2.38%) |
Sep 10, 2019 | 3.990 | 4.230 | 3.720 | 3.780 | 17,100,428 | -0.09(-2.33%) |
Sep 09, 2019 | 3.550 | 4.000 | 3.550 | 3.870 | 13,115,756 | +0.34(+9.63%) |
Sep 06, 2019 | 3.550 | 3.630 | 3.290 | 3.530 | 9,916,400 | -0.17(-4.59%) |
Sep 05, 2019 | 3.600 | 3.890 | 3.580 | 3.700 | 10,928,900 | +0.16(+4.52%) |
Sep 04, 2019 | 3.270 | 3.595 | 3.210 | 3.540 | 13,145,744 | +0.32(+9.94%) |
Sep 03, 2019 | 3.140 | 3.280 | 3.000 | 3.220 | 9,139,334 | +0.05(+1.58%) |
Aug 30, 2019 | 3.350 | 3.355 | 3.010 | 3.170 | 6,877,700 | -0.20(-5.93%) |
Aug 29, 2019 | 3.130 | 3.445 | 3.090 | 3.370 | 9,507,224 | +0.26(+8.36%) |
Aug 28, 2019 | 2.840 | 3.160 | 2.830 | 3.110 | 11,660,395 | +0.31(+11.07%) |
Aug 27, 2019 | 3.140 | 3.140 | 2.780 | 2.800 | 16,021,839 | -0.32(-10.26%) |
Aug 26, 2019 | 3.300 | 3.350 | 3.080 | 3.120 | 9,353,362 | -0.14(-4.29%) |
Aug 23, 2019 | 3.300 | 3.470 | 3.220 | 3.260 | 11,290,100 | -0.08(-2.40%) |
Aug 22, 2019 | 3.450 | 3.580 | 3.340 | 3.340 | 8,087,630 | -0.13(-3.75%) |
Aug 21, 2019 | 3.620 | 3.680 | 3.420 | 3.470 | 6,186,042 | -0.13(-3.61%) |
Aug 20, 2019 | 3.670 | 3.770 | 3.480 | 3.600 | 8,036,116 | -0.15(-4.00%) |
Aug 19, 2019 | 3.620 | 3.780 | 3.610 | 3.750 | 8,306,409 | +0.14(+3.88%) |
Aug 16, 2019 | 3.430 | 3.640 | 3.360 | 3.610 | 8,866,400 | +0.17(+4.94%) |
Aug 15, 2019 | 3.300 | 3.560 | 3.280 | 3.440 | 11,193,652 | +0.09(+2.69%) |
Aug 14, 2019 | 3.450 | 3.490 | 3.215 | 3.350 | 8,697,863 | -0.17(-4.83%) |
Aug 13, 2019 | 3.570 | 3.690 | 3.480 | 3.520 | 16,569,566 | -0.03(-0.85%) |
Aug 12, 2019 | 3.520 | 3.570 | 3.420 | 3.550 | 7,441,008 | +0.02(+0.57%) |
Aug 09, 2019 | 3.770 | 3.790 | 3.500 | 3.530 | 10,901,600 | -0.23(-6.12%) |
Aug 08, 2019 | 3.940 | 3.970 | 3.690 | 3.760 | 11,387,581 | -0.02(-0.53%) |
Aug 07, 2019 | 4.050 | 4.060 | 3.670 | 3.780 | 17,550,104 | -0.35(-8.47%) |
Aug 06, 2019 | 4.350 | 4.360 | 4.000 | 4.130 | 12,388,965 | -0.26(-5.92%) |
Aug 05, 2019 | 4.520 | 4.520 | 4.185 | 4.390 | 9,363,540 | -0.26(-5.59%) |
Aug 02, 2019 | 4.600 | 4.780 | 4.410 | 4.650 | 13,351,900 | +0.14(+3.10%) |
Aug 01, 2019 | 4.630 | 4.800 | 4.240 | 4.510 | 16,462,177 | -0.10(-2.17%) |
Jul 31, 2019 | 4.590 | 4.780 | 4.400 | 4.610 | 12,546,065 | +0.07(+1.54%) |
Jul 30, 2019 | 4.030 | 4.640 | 3.950 | 4.540 | 16,893,470 | +0.50(+12.38%) |
Jul 29, 2019 | 4.120 | 4.170 | 3.990 | 4.040 | 16,803,912 | -0.09(-2.18%) |
Jul 26, 2019 | 4.450 | 4.540 | 4.120 | 4.130 | 10,629,300 | -0.36(-8.02%) |
Jul 25, 2019 | 4.930 | 4.990 | 4.395 | 4.490 | 10,723,846 | -0.43(-8.74%) |
Jul 24, 2019 | 4.980 | 5.050 | 4.900 | 4.920 | 4,538,611 | -0.07(-1.40%) |
Jul 23, 2019 | 4.960 | 5.035 | 4.870 | 4.990 | 6,711,575 | +0.02(+0.40%) |
Jul 22, 2019 | 5.000 | 5.120 | 4.890 | 4.970 | 11,865,643 | +0.06(+1.22%) |
Jul 19, 2019 | 4.730 | 4.970 | 4.690 | 4.910 | 13,480,700 | +0.19(+4.03%) |
Jul 18, 2019 | 4.720 | 4.760 | 4.570 | 4.720 | 11,134,345 | -0.03(-0.63%) |
Jul 17, 2019 | 4.900 | 4.960 | 4.740 | 4.750 | 7,585,349 | -0.17(-3.46%) |
Jul 16, 2019 | 5.100 | 5.180 | 4.840 | 4.920 | 10,310,696 | -0.19(-3.72%) |
Jul 15, 2019 | 5.190 | 5.250 | 4.970 | 5.110 | 9,614,487 | -0.09(-1.73%) |
Jul 12, 2019 | 5.200 | 5.290 | 5.150 | 5.200 | 5,656,800 | +0.04(+0.78%) |
Jul 11, 2019 | 5.450 | 5.640 | 5.150 | 5.160 | 8,952,237 | -0.28(-5.15%) |
Jul 10, 2019 | 5.410 | 5.480 | 5.290 | 5.440 | 9,843,470 | +0.05(+0.93%) |
Jul 09, 2019 | 5.370 | 5.400 | 5.200 | 5.390 | 8,260,558 | +0.09(+1.70%) |
Jul 08, 2019 | 5.470 | 5.530 | 5.280 | 5.300 | 8,341,890 | -0.24(-4.33%) |
Jul 05, 2019 | 5.440 | 5.650 | 5.440 | 5.540 | 5,882,300 | +0.09(+1.65%) |
Jul 03, 2019 | 5.300 | 5.470 | 5.230 | 5.450 | 6,179,500 | +0.19(+3.61%) |
Jul 02, 2019 | 5.410 | 5.440 | 5.210 | 5.260 | 9,864,627 | -0.13(-2.50%) |