Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.687 | 3.723 | 3.638 | 3.711 | 2,003,445 | +0.05(+1.33%) |
Sep 27, 2019 | 3.671 | 3.817 | 3.638 | 3.662 | 1,978,280 | -0.02(-0.44%) |
Sep 26, 2019 | 3.736 | 3.744 | 3.614 | 3.679 | 2,067,837 | -0.06(-1.74%) |
Sep 25, 2019 | 3.549 | 3.764 | 3.549 | 3.744 | 2,636,699 | +0.17(+4.77%) |
Sep 24, 2019 | 3.719 | 3.727 | 3.516 | 3.573 | 4,208,841 | -0.12(-3.30%) |
Sep 23, 2019 | 3.557 | 3.695 | 3.492 | 3.695 | 2,810,220 | +0.10(+2.71%) |
Sep 20, 2019 | 3.533 | 3.606 | 3.516 | 3.597 | 5,298,936 | +0.06(+1.61%) |
Sep 19, 2019 | 3.508 | 3.626 | 3.472 | 3.541 | 3,833,965 | +0.05(+1.40%) |
Sep 18, 2019 | 3.589 | 3.589 | 3.386 | 3.492 | 4,480,579 | -0.11(-3.15%) |
Sep 17, 2019 | 3.646 | 3.646 | 3.516 | 3.606 | 2,016,937 | -0.09(-2.42%) |
Sep 16, 2019 | 3.630 | 3.719 | 3.411 | 3.695 | 4,767,817 | +0.05(+1.34%) |
Sep 13, 2019 | 3.671 | 3.784 | 3.581 | 3.646 | 4,556,141 | +0.00(+0.00%) |
Sep 12, 2019 | 3.744 | 3.776 | 3.557 | 3.646 | 3,498,404 | -0.08(-2.18%) |
Sep 11, 2019 | 3.654 | 3.800 | 3.472 | 3.727 | 4,330,259 | +0.13(+3.61%) |
Sep 10, 2019 | 3.492 | 3.622 | 3.403 | 3.597 | 3,682,479 | +0.09(+2.55%) |
Sep 09, 2019 | 3.297 | 3.565 | 3.297 | 3.508 | 3,656,736 | +0.22(+6.67%) |
Sep 06, 2019 | 3.232 | 3.338 | 3.183 | 3.289 | 2,769,347 | +0.06(+2.02%) |
Sep 05, 2019 | 3.135 | 3.260 | 3.110 | 3.224 | 4,007,476 | +0.19(+6.15%) |
Sep 04, 2019 | 2.948 | 3.086 | 2.932 | 3.037 | 4,252,766 | +0.12(+4.18%) |
Sep 03, 2019 | 2.850 | 2.944 | 2.761 | 2.915 | 4,605,973 | +0.02(+0.84%) |
Aug 30, 2019 | 2.899 | 2.964 | 2.802 | 2.891 | 3,250,833 | +0.01(+0.28%) |
Aug 29, 2019 | 2.867 | 2.948 | 2.850 | 2.883 | 2,211,575 | +0.04(+1.43%) |
Aug 28, 2019 | 2.688 | 2.883 | 2.647 | 2.842 | 3,699,962 | +0.14(+5.11%) |
Aug 27, 2019 | 2.655 | 2.765 | 2.607 | 2.704 | 5,087,003 | +0.02(+0.60%) |
Aug 26, 2019 | 3.273 | 3.516 | 2.599 | 2.688 | 11,023,915 | -0.24(-8.31%) |
Aug 23, 2019 | 2.923 | 2.940 | 2.842 | 2.932 | 3,942,277 | -0.03(-1.10%) |
Aug 22, 2019 | 2.875 | 2.980 | 2.867 | 2.964 | 3,762,254 | +0.11(+3.69%) |
Aug 21, 2019 | 2.858 | 2.903 | 2.794 | 2.858 | 2,649,239 | +0.06(+2.29%) |
Aug 20, 2019 | 2.907 | 2.923 | 2.762 | 2.794 | 4,218,815 | -0.13(-4.38%) |
Aug 19, 2019 | 2.850 | 2.979 | 2.830 | 2.923 | 2,977,098 | +0.14(+5.19%) |
Aug 16, 2019 | 2.610 | 2.778 | 2.578 | 2.778 | 5,716,532 | +0.19(+7.43%) |
Aug 15, 2019 | 2.642 | 2.650 | 2.514 | 2.586 | 4,550,593 | -0.04(-1.52%) |
Aug 14, 2019 | 2.762 | 2.794 | 2.550 | 2.626 | 6,724,010 | -0.21(-7.34%) |
Aug 13, 2019 | 2.882 | 2.983 | 2.774 | 2.834 | 4,323,049 | -0.05(-1.67%) |
Aug 12, 2019 | 3.043 | 3.059 | 2.786 | 2.882 | 5,250,056 | -0.18(-6.01%) |
Aug 09, 2019 | 3.259 | 3.283 | 3.059 | 3.067 | 3,064,711 | -0.23(-7.04%) |
Aug 08, 2019 | 3.203 | 3.395 | 3.203 | 3.299 | 3,179,722 | +0.10(+3.26%) |
Aug 07, 2019 | 3.251 | 3.347 | 3.043 | 3.195 | 7,390,259 | -0.14(-4.09%) |
Aug 06, 2019 | 3.227 | 3.667 | 3.203 | 3.331 | 10,523,329 | +0.49(+17.18%) |
Aug 05, 2019 | 2.923 | 2.931 | 2.634 | 2.842 | 4,723,059 | -0.13(-4.31%) |
Aug 02, 2019 | 2.979 | 3.019 | 2.923 | 2.971 | 1,602,857 | -0.04(-1.33%) |
Aug 01, 2019 | 3.291 | 3.299 | 2.915 | 3.011 | 3,830,467 | -0.23(-7.16%) |
Jul 31, 2019 | 3.171 | 3.399 | 3.155 | 3.243 | 4,065,653 | +0.08(+2.53%) |
Jul 30, 2019 | 3.115 | 3.179 | 3.003 | 3.163 | 2,223,933 | +0.04(+1.28%) |
Jul 29, 2019 | 3.115 | 3.171 | 3.091 | 3.123 | 1,754,647 | -0.02(-0.51%) |
Jul 26, 2019 | 3.083 | 3.183 | 3.043 | 3.139 | 2,186,974 | +0.06(+2.08%) |
Jul 25, 2019 | 3.155 | 3.203 | 3.067 | 3.075 | 1,797,740 | -0.10(-3.03%) |
Jul 24, 2019 | 3.131 | 3.219 | 3.123 | 3.171 | 2,608,254 | +0.05(+1.54%) |
Jul 23, 2019 | 3.107 | 3.131 | 3.003 | 3.123 | 2,664,908 | +0.02(+0.78%) |
Jul 22, 2019 | 3.163 | 3.211 | 3.099 | 3.099 | 2,147,622 | -0.06(-2.03%) |
Jul 19, 2019 | 3.155 | 3.243 | 3.155 | 3.163 | 1,874,745 | +0.00(+0.00%) |
Jul 18, 2019 | 3.187 | 3.219 | 3.099 | 3.163 | 2,572,033 | -0.06(-1.74%) |
Jul 17, 2019 | 3.315 | 3.363 | 3.187 | 3.219 | 2,158,117 | -0.11(-3.37%) |
Jul 16, 2019 | 3.299 | 3.435 | 3.299 | 3.331 | 1,234,317 | +0.02(+0.73%) |
Jul 15, 2019 | 3.371 | 3.427 | 3.259 | 3.307 | 1,491,184 | -0.07(-2.13%) |
Jul 12, 2019 | 3.267 | 3.423 | 3.267 | 3.379 | 1,776,955 | +0.12(+3.69%) |
Jul 11, 2019 | 3.307 | 3.354 | 3.231 | 3.259 | 1,602,202 | -0.05(-1.45%) |
Jul 10, 2019 | 3.435 | 3.459 | 3.307 | 3.307 | 4,295,495 | -0.11(-3.28%) |
Jul 09, 2019 | 3.419 | 3.451 | 3.299 | 3.419 | 2,755,964 | -0.03(-0.93%) |
Jul 08, 2019 | 3.491 | 3.539 | 3.399 | 3.451 | 1,995,889 | -0.07(-2.05%) |
Jul 05, 2019 | 3.459 | 3.579 | 3.451 | 3.523 | 1,413,022 | +0.02(+0.69%) |
Jul 03, 2019 | 3.515 | 3.579 | 3.475 | 3.499 | 1,273,893 | +0.00(+0.00%) |
Jul 02, 2019 | 3.483 | 3.539 | 3.411 | 3.499 | 3,474,399 | +0.01(+0.23%) |