Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2019 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
Oct 09, 2019 | 5.240 | 5.250 | 5.240 | 5.250 | 206,011 | +0.00(+0.00%) |
Oct 08, 2019 | 5.240 | 5.250 | 5.240 | 5.250 | 147,558 | +0.00(+0.00%) |
Oct 07, 2019 | 5.240 | 5.250 | 5.240 | 5.250 | 184,425 | +0.00(+0.00%) |
Oct 04, 2019 | 5.240 | 5.250 | 5.230 | 5.250 | 145,000 | +0.01(+0.29%) |
Oct 03, 2019 | 5.230 | 5.250 | 5.230 | 5.235 | 378,816 | -0.00(-0.10%) |
Oct 02, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 90,421 | +0.01(+0.19%) |
Oct 01, 2019 | 5.240 | 5.240 | 5.230 | 5.230 | 180,882 | +0.00(+0.00%) |
Sep 30, 2019 | 5.240 | 5.240 | 5.230 | 5.230 | 167,203 | +0.00(+0.00%) |
Sep 27, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 102,300 | -0.01(-0.19%) |
Sep 26, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 106,008 | +0.00(+0.00%) |
Sep 25, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 146,651 | +0.01(+0.19%) |
Sep 24, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 138,008 | -0.01(-0.19%) |
Sep 23, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 285,019 | +0.01(+0.19%) |
Sep 20, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 186,400 | +0.00(+0.00%) |
Sep 19, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 174,070 | -0.01(-0.19%) |
Sep 18, 2019 | 5.220 | 5.240 | 5.220 | 5.240 | 221,433 | +0.02(+0.38%) |
Sep 17, 2019 | 5.230 | 5.240 | 5.220 | 5.220 | 280,240 | -0.01(-0.19%) |
Sep 16, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 187,236 | +0.00(+0.00%) |
Sep 13, 2019 | 5.230 | 5.240 | 5.200 | 5.230 | 879,300 | +0.00(+0.00%) |
Sep 12, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 296,560 | -0.01(-0.19%) |
Sep 11, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 216,484 | +0.01(+0.19%) |
Sep 10, 2019 | 5.220 | 5.240 | 5.220 | 5.230 | 164,301 | +0.00(+0.00%) |
Sep 09, 2019 | 5.200 | 5.230 | 5.200 | 5.230 | 740,163 | +0.04(+0.77%) |
Sep 06, 2019 | 5.190 | 5.200 | 5.190 | 5.190 | 234,300 | +0.00(+0.00%) |
Sep 05, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 205,384 | +0.00(+0.00%) |
Sep 04, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 333,677 | -0.01(-0.19%) |
Sep 03, 2019 | 5.190 | 5.200 | 5.180 | 5.200 | 337,394 | +0.02(+0.39%) |
Aug 30, 2019 | 5.190 | 5.200 | 5.179 | 5.180 | 415,500 | -0.01(-0.19%) |
Aug 29, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 178,046 | -0.01(-0.19%) |
Aug 28, 2019 | 5.180 | 5.200 | 5.180 | 5.200 | 258,304 | +0.02(+0.39%) |
Aug 27, 2019 | 5.190 | 5.200 | 5.180 | 5.180 | 362,574 | -0.01(-0.19%) |
Aug 26, 2019 | 5.180 | 5.200 | 5.170 | 5.190 | 452,963 | +0.02(+0.39%) |
Aug 23, 2019 | 5.180 | 5.190 | 5.170 | 5.170 | 854,100 | -0.01(-0.19%) |
Aug 22, 2019 | 5.180 | 5.190 | 5.180 | 5.180 | 540,841 | +0.00(+0.00%) |
Aug 21, 2019 | 5.180 | 5.190 | 5.170 | 5.180 | 697,507 | +0.00(+0.00%) |
Aug 20, 2019 | 5.170 | 5.200 | 5.170 | 5.180 | 1,581,842 | +0.00(+0.00%) |
Aug 19, 2019 | 5.150 | 5.190 | 5.150 | 5.180 | 9,147,887 | +1.35(+35.25%) |
Aug 16, 2019 | 3.790 | 3.890 | 3.787 | 3.830 | 136,700 | +0.08(+2.13%) |
Aug 15, 2019 | 3.780 | 3.800 | 3.650 | 3.750 | 121,456 | -0.03(-0.79%) |
Aug 14, 2019 | 3.870 | 3.870 | 3.760 | 3.780 | 132,093 | -0.10(-2.58%) |
Aug 13, 2019 | 3.770 | 3.940 | 3.740 | 3.880 | 194,964 | +0.13(+3.47%) |
Aug 12, 2019 | 3.760 | 3.770 | 3.700 | 3.750 | 121,879 | +0.00(+0.00%) |
Aug 09, 2019 | 3.830 | 3.850 | 3.720 | 3.750 | 89,600 | -0.10(-2.60%) |
Aug 08, 2019 | 3.770 | 3.890 | 3.760 | 3.850 | 164,282 | +0.10(+2.67%) |
Aug 07, 2019 | 3.700 | 3.760 | 3.630 | 3.750 | 107,381 | +0.04(+1.08%) |
Aug 06, 2019 | 3.690 | 3.778 | 3.690 | 3.710 | 122,621 | +0.04(+1.09%) |
Aug 05, 2019 | 3.780 | 3.780 | 3.630 | 3.670 | 342,484 | -0.14(-3.67%) |
Aug 02, 2019 | 3.820 | 3.870 | 3.760 | 3.810 | 157,200 | -0.01(-0.26%) |
Aug 01, 2019 | 3.860 | 3.910 | 3.810 | 3.820 | 133,797 | -0.06(-1.55%) |
Jul 31, 2019 | 3.940 | 3.970 | 3.850 | 3.880 | 173,432 | -0.06(-1.52%) |
Jul 30, 2019 | 3.920 | 4.050 | 3.866 | 3.940 | 114,406 | +0.01(+0.25%) |
Jul 29, 2019 | 3.880 | 3.960 | 3.850 | 3.930 | 161,657 | +0.00(+0.00%) |
Jul 26, 2019 | 4.010 | 4.059 | 3.880 | 3.930 | 299,700 | -0.07(-1.75%) |
Jul 25, 2019 | 4.030 | 4.100 | 4.000 | 4.000 | 223,502 | -0.08(-1.96%) |
Jul 24, 2019 | 4.050 | 4.100 | 4.030 | 4.080 | 123,370 | -0.02(-0.49%) |
Jul 23, 2019 | 4.120 | 4.160 | 4.060 | 4.100 | 203,488 | -0.03(-0.73%) |
Jul 22, 2019 | 4.100 | 4.190 | 4.090 | 4.130 | 206,627 | +0.04(+0.98%) |
Jul 19, 2019 | 4.020 | 4.140 | 4.020 | 4.090 | 139,000 | +0.07(+1.74%) |
Jul 18, 2019 | 4.010 | 4.130 | 4.000 | 4.020 | 186,017 | +0.00(+0.00%) |
Jul 17, 2019 | 4.080 | 4.100 | 4.010 | 4.020 | 168,624 | -0.06(-1.47%) |
Jul 16, 2019 | 4.060 | 4.150 | 4.060 | 4.080 | 118,446 | +0.02(+0.49%) |
Jul 15, 2019 | 4.160 | 4.230 | 4.060 | 4.060 | 148,783 | -0.12(-2.87%) |
Jul 12, 2019 | 4.100 | 4.250 | 4.100 | 4.180 | 186,400 | +0.07(+1.70%) |
Jul 11, 2019 | 4.120 | 4.200 | 4.020 | 4.110 | 254,392 | -0.01(-0.24%) |
Jul 10, 2019 | 4.310 | 4.320 | 4.010 | 4.120 | 841,805 | -0.19(-4.41%) |
Jul 09, 2019 | 3.850 | 4.420 | 3.810 | 4.310 | 2,129,132 | +0.46(+11.95%) |
Jul 08, 2019 | 3.810 | 3.890 | 3.810 | 3.850 | 104,746 | +0.03(+0.79%) |
Jul 05, 2019 | 3.810 | 3.910 | 3.780 | 3.820 | 173,100 | -0.03(-0.78%) |
Jul 03, 2019 | 3.830 | 3.870 | 3.784 | 3.850 | 72,200 | +0.02(+0.52%) |
Jul 02, 2019 | 3.760 | 3.830 | 3.710 | 3.830 | 134,682 | +0.08(+2.13%) |
Jul 01, 2019 | 3.820 | 3.880 | 3.720 | 3.750 | 244,582 | -0.07(-1.83%) |
Jun 28, 2019 | 3.800 | 3.880 | 3.780 | 3.820 | 150,100 | +0.04(+1.06%) |
Jun 27, 2019 | 3.800 | 3.840 | 3.750 | 3.780 | 75,247 | -0.01(-0.26%) |
Jun 26, 2019 | 3.860 | 3.940 | 3.770 | 3.790 | 392,382 | -0.02(-0.52%) |
Jun 25, 2019 | 3.660 | 3.840 | 3.640 | 3.810 | 328,665 | +0.11(+2.97%) |
Jun 24, 2019 | 3.710 | 3.720 | 3.650 | 3.700 | 163,905 | +0.01(+0.27%) |
Jun 21, 2019 | 3.700 | 3.740 | 3.650 | 3.690 | 197,800 | +0.01(+0.27%) |
Jun 20, 2019 | 3.750 | 3.780 | 3.680 | 3.680 | 190,122 | -0.06(-1.60%) |
Jun 19, 2019 | 3.730 | 3.820 | 3.719 | 3.740 | 187,262 | +0.01(+0.27%) |
Jun 18, 2019 | 3.660 | 3.750 | 3.610 | 3.730 | 299,966 | +0.08(+2.19%) |
Jun 17, 2019 | 3.610 | 3.710 | 3.600 | 3.650 | 406,023 | +0.06(+1.67%) |
Jun 14, 2019 | 3.910 | 3.920 | 3.580 | 3.590 | 1,027,200 | -0.29(-7.47%) |
Jun 13, 2019 | 3.920 | 3.980 | 3.780 | 3.880 | 4,323,296 | +0.72(+22.78%) |
Jun 12, 2019 | 3.260 | 3.310 | 3.160 | 3.160 | 152,263 | -0.11(-3.36%) |
Jun 11, 2019 | 3.240 | 3.290 | 3.160 | 3.270 | 156,769 | +0.10(+3.15%) |
Jun 10, 2019 | 3.390 | 3.410 | 3.150 | 3.170 | 348,381 | -0.22(-6.49%) |
Jun 07, 2019 | 3.310 | 3.410 | 3.290 | 3.390 | 127,500 | +0.09(+2.73%) |
Jun 06, 2019 | 3.210 | 3.350 | 3.210 | 3.300 | 193,316 | +0.05(+1.54%) |
Jun 05, 2019 | 3.550 | 3.550 | 3.230 | 3.250 | 306,771 | -0.24(-6.88%) |
Jun 04, 2019 | 3.180 | 3.590 | 3.180 | 3.490 | 460,483 | +0.33(+10.44%) |
Jun 03, 2019 | 3.450 | 3.470 | 3.080 | 3.160 | 520,510 | -0.30(-8.67%) |
May 31, 2019 | 3.480 | 3.560 | 3.410 | 3.460 | 294,600 | -0.09(-2.54%) |
May 30, 2019 | 3.660 | 3.730 | 3.510 | 3.550 | 213,401 | -0.11(-3.01%) |
May 29, 2019 | 3.590 | 3.750 | 3.550 | 3.660 | 426,348 | +0.04(+1.10%) |
May 28, 2019 | 3.760 | 3.771 | 3.620 | 3.620 | 111,878 | -0.13(-3.47%) |
May 24, 2019 | 3.630 | 3.779 | 3.630 | 3.750 | 155,400 | +0.11(+3.02%) |
May 23, 2019 | 3.750 | 3.780 | 3.550 | 3.640 | 336,125 | -0.14(-3.70%) |
May 22, 2019 | 3.880 | 3.890 | 3.760 | 3.780 | 275,701 | -0.12(-3.08%) |
May 21, 2019 | 3.930 | 3.960 | 3.887 | 3.900 | 84,467 | -0.03(-0.76%) |
May 20, 2019 | 3.940 | 3.970 | 3.760 | 3.930 | 374,176 | -0.07(-1.75%) |
May 17, 2019 | 4.250 | 4.250 | 3.930 | 4.000 | 450,000 | -0.15(-3.61%) |
May 16, 2019 | 3.900 | 4.500 | 3.900 | 4.150 | 1,357,540 | +0.41(+10.96%) |
May 15, 2019 | 3.810 | 3.900 | 3.740 | 3.740 | 186,373 | -0.08(-2.09%) |
May 14, 2019 | 3.810 | 3.960 | 3.810 | 3.820 | 205,346 | +0.03(+0.79%) |
May 13, 2019 | 3.870 | 3.891 | 3.750 | 3.790 | 195,915 | -0.13(-3.32%) |
May 10, 2019 | 3.920 | 3.950 | 3.860 | 3.920 | 106,900 | +0.01(+0.26%) |
May 09, 2019 | 3.930 | 3.980 | 3.810 | 3.910 | 234,383 | -0.02(-0.51%) |
May 08, 2019 | 3.860 | 3.980 | 3.800 | 3.930 | 273,544 | +0.12(+3.15%) |
May 07, 2019 | 3.840 | 3.981 | 3.800 | 3.810 | 420,040 | -0.24(-5.93%) |
May 06, 2019 | 3.970 | 4.100 | 3.910 | 4.050 | 277,405 | +0.00(+0.00%) |
May 03, 2019 | 4.010 | 4.100 | 3.960 | 4.050 | 220,300 | +0.04(+1.00%) |
May 02, 2019 | 4.020 | 4.170 | 3.980 | 4.010 | 341,096 | -0.07(-1.72%) |
May 01, 2019 | 4.190 | 4.220 | 4.030 | 4.080 | 287,173 | -0.09(-2.16%) |
Apr 30, 2019 | 4.190 | 4.330 | 4.070 | 4.170 | 340,695 | +0.01(+0.24%) |
Apr 29, 2019 | 4.000 | 4.210 | 3.960 | 4.160 | 357,109 | +0.16(+4.00%) |
Apr 26, 2019 | 4.090 | 4.090 | 3.960 | 4.000 | 348,600 | -0.09(-2.20%) |
Apr 25, 2019 | 4.170 | 4.190 | 4.070 | 4.090 | 213,930 | -0.11(-2.62%) |
Apr 24, 2019 | 4.250 | 4.290 | 4.180 | 4.200 | 107,797 | -0.06(-1.41%) |
Apr 23, 2019 | 4.320 | 4.365 | 4.190 | 4.260 | 231,651 | -0.07(-1.62%) |
Apr 22, 2019 | 4.290 | 4.380 | 4.260 | 4.330 | 124,714 | +0.02(+0.46%) |
Apr 18, 2019 | 4.380 | 4.410 | 4.280 | 4.310 | 128,600 | -0.07(-1.60%) |
Apr 17, 2019 | 4.420 | 4.460 | 4.340 | 4.380 | 190,787 | -0.02(-0.45%) |
Apr 16, 2019 | 4.500 | 4.540 | 4.360 | 4.400 | 205,225 | -0.07(-1.57%) |
Apr 15, 2019 | 4.460 | 4.500 | 4.420 | 4.470 | 105,694 | +0.02(+0.45%) |
Apr 12, 2019 | 4.480 | 4.600 | 4.410 | 4.450 | 251,600 | -0.04(-0.89%) |
Apr 11, 2019 | 4.370 | 4.520 | 4.350 | 4.490 | 345,600 | +0.11(+2.51%) |
Apr 10, 2019 | 4.230 | 4.450 | 4.230 | 4.380 | 419,425 | +0.14(+3.30%) |
Apr 09, 2019 | 4.360 | 4.380 | 4.190 | 4.240 | 352,407 | -0.15(-3.42%) |
Apr 08, 2019 | 4.400 | 4.490 | 4.370 | 4.390 | 266,049 | -0.06(-1.35%) |
Apr 05, 2019 | 4.470 | 4.520 | 4.400 | 4.450 | 179,000 | -0.02(-0.45%) |
Apr 04, 2019 | 4.520 | 4.520 | 4.400 | 4.470 | 193,956 | -0.01(-0.22%) |
Apr 03, 2019 | 4.640 | 4.640 | 4.440 | 4.480 | 306,662 | -0.13(-2.82%) |
Apr 02, 2019 | 4.500 | 4.630 | 4.500 | 4.610 | 233,296 | +0.10(+2.22%) |