Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.190 | 3.210 | 3.010 | 3.090 | 4,235,980 | -0.18(-5.50%) |
Sep 27, 2019 | 3.250 | 3.340 | 3.180 | 3.270 | 2,638,700 | -0.04(-1.21%) |
Sep 26, 2019 | 3.480 | 3.520 | 3.300 | 3.310 | 3,040,394 | -0.16(-4.61%) |
Sep 25, 2019 | 3.650 | 3.680 | 3.410 | 3.470 | 3,144,251 | -0.20(-5.45%) |
Sep 24, 2019 | 3.620 | 3.700 | 3.500 | 3.670 | 3,774,252 | +0.01(+0.27%) |
Sep 23, 2019 | 3.600 | 3.690 | 3.560 | 3.660 | 4,573,378 | +0.17(+4.87%) |
Sep 20, 2019 | 3.440 | 3.510 | 3.410 | 3.490 | 2,163,500 | +0.04(+1.16%) |
Sep 19, 2019 | 3.450 | 3.490 | 3.400 | 3.450 | 1,681,515 | +0.06(+1.77%) |
Sep 18, 2019 | 3.530 | 3.550 | 3.320 | 3.390 | 2,643,756 | -0.15(-4.24%) |
Sep 17, 2019 | 3.450 | 3.570 | 3.420 | 3.540 | 2,197,678 | +0.10(+2.91%) |
Sep 16, 2019 | 3.590 | 3.590 | 3.385 | 3.440 | 2,439,537 | +0.04(+1.18%) |
Sep 13, 2019 | 3.520 | 3.570 | 3.390 | 3.400 | 2,425,300 | -0.06(-1.73%) |
Sep 12, 2019 | 3.630 | 3.680 | 3.460 | 3.460 | 3,224,752 | -0.04(-1.14%) |
Sep 11, 2019 | 3.690 | 3.715 | 3.430 | 3.500 | 6,099,293 | -0.19(-5.15%) |
Sep 10, 2019 | 3.650 | 3.770 | 3.615 | 3.690 | 2,381,411 | +0.05(+1.37%) |
Sep 09, 2019 | 3.790 | 3.790 | 3.530 | 3.640 | 3,087,316 | -0.05(-1.36%) |
Sep 06, 2019 | 3.770 | 3.890 | 3.690 | 3.690 | 2,561,800 | -0.10(-2.64%) |
Sep 05, 2019 | 4.100 | 4.110 | 3.780 | 3.790 | 4,757,575 | -0.45(-10.61%) |
Sep 04, 2019 | 4.350 | 4.390 | 4.160 | 4.240 | 2,962,809 | -0.09(-2.08%) |
Sep 03, 2019 | 4.210 | 4.390 | 4.190 | 4.330 | 3,624,224 | +0.19(+4.59%) |
Aug 30, 2019 | 4.090 | 4.220 | 4.040 | 4.140 | 2,081,700 | +0.05(+1.22%) |
Aug 29, 2019 | 4.290 | 4.330 | 4.030 | 4.090 | 3,322,399 | -0.18(-4.22%) |
Aug 28, 2019 | 4.300 | 4.370 | 4.160 | 4.270 | 2,354,560 | +0.04(+0.95%) |
Aug 27, 2019 | 4.100 | 4.310 | 3.970 | 4.230 | 4,523,289 | +0.25(+6.28%) |
Aug 26, 2019 | 4.000 | 4.100 | 3.905 | 3.980 | 2,754,678 | +0.06(+1.53%) |
Aug 23, 2019 | 3.780 | 3.990 | 3.740 | 3.920 | 3,128,000 | +0.17(+4.53%) |
Aug 22, 2019 | 3.730 | 3.850 | 3.670 | 3.750 | 1,721,718 | +0.03(+0.81%) |
Aug 21, 2019 | 3.800 | 3.850 | 3.710 | 3.720 | 2,103,182 | -0.09(-2.36%) |
Aug 20, 2019 | 3.650 | 3.870 | 3.650 | 3.810 | 2,366,440 | +0.19(+5.25%) |
Aug 19, 2019 | 3.590 | 3.705 | 3.490 | 3.620 | 2,717,570 | -0.05(-1.36%) |
Aug 16, 2019 | 3.820 | 3.820 | 3.650 | 3.670 | 2,117,000 | -0.18(-4.68%) |
Aug 15, 2019 | 3.750 | 3.865 | 3.727 | 3.850 | 2,088,582 | +0.08(+2.12%) |
Aug 14, 2019 | 3.930 | 4.000 | 3.760 | 3.770 | 3,976,278 | -0.17(-4.31%) |
Aug 13, 2019 | 4.060 | 4.180 | 3.790 | 3.940 | 5,413,223 | -0.10(-2.48%) |
Aug 12, 2019 | 4.200 | 4.260 | 3.970 | 4.040 | 4,050,551 | -0.25(-5.83%) |
Aug 09, 2019 | 4.370 | 4.430 | 4.220 | 4.290 | 2,955,400 | -0.01(-0.23%) |
Aug 08, 2019 | 4.330 | 4.410 | 4.140 | 4.300 | 3,344,836 | -0.01(-0.23%) |
Aug 07, 2019 | 4.490 | 4.592 | 4.281 | 4.310 | 4,772,175 | +0.08(+1.89%) |
Aug 06, 2019 | 4.190 | 4.230 | 4.010 | 4.230 | 3,144,722 | +0.04(+0.95%) |
Aug 05, 2019 | 4.090 | 4.330 | 4.090 | 4.190 | 3,296,903 | +0.24(+6.08%) |
Aug 02, 2019 | 3.990 | 4.070 | 3.880 | 3.950 | 2,967,700 | -0.09(-2.23%) |
Aug 01, 2019 | 3.650 | 4.100 | 3.620 | 4.040 | 3,825,104 | +0.28(+7.45%) |
Jul 31, 2019 | 3.970 | 4.050 | 3.685 | 3.760 | 4,511,291 | -0.22(-5.53%) |
Jul 30, 2019 | 3.900 | 4.020 | 3.870 | 3.980 | 3,067,590 | +0.03(+0.76%) |
Jul 29, 2019 | 3.930 | 3.950 | 3.810 | 3.950 | 1,907,326 | +0.04(+1.02%) |
Jul 26, 2019 | 3.910 | 3.980 | 3.840 | 3.910 | 2,110,400 | +0.00(+0.00%) |
Jul 25, 2019 | 4.000 | 4.240 | 3.850 | 3.910 | 3,922,966 | -0.11(-2.74%) |
Jul 24, 2019 | 3.900 | 4.020 | 3.872 | 4.020 | 3,769,266 | +0.19(+4.96%) |
Jul 23, 2019 | 3.910 | 4.035 | 3.750 | 3.830 | 4,582,082 | -0.04(-1.03%) |
Jul 22, 2019 | 3.770 | 4.030 | 3.770 | 3.870 | 5,935,779 | +0.13(+3.48%) |
Jul 19, 2019 | 3.760 | 3.870 | 3.605 | 3.740 | 4,670,400 | -0.02(-0.53%) |
Jul 18, 2019 | 3.700 | 3.790 | 3.525 | 3.760 | 5,796,046 | +0.14(+3.87%) |
Jul 17, 2019 | 3.220 | 3.640 | 3.210 | 3.620 | 8,336,385 | +0.44(+13.84%) |
Jul 16, 2019 | 2.810 | 3.230 | 2.790 | 3.180 | 5,132,104 | +0.40(+14.39%) |
Jul 15, 2019 | 2.840 | 2.850 | 2.683 | 2.780 | 2,031,655 | -0.02(-0.71%) |
Jul 12, 2019 | 2.800 | 2.850 | 2.720 | 2.800 | 2,013,700 | +0.03(+1.08%) |
Jul 11, 2019 | 2.890 | 2.900 | 2.770 | 2.770 | 1,688,232 | -0.12(-4.15%) |
Jul 10, 2019 | 2.900 | 2.940 | 2.840 | 2.890 | 1,412,718 | +0.05(+1.76%) |
Jul 09, 2019 | 2.810 | 2.840 | 2.770 | 2.840 | 1,108,044 | +0.02(+0.71%) |
Jul 08, 2019 | 2.860 | 2.890 | 2.790 | 2.820 | 896,289 | -0.03(-1.05%) |
Jul 05, 2019 | 2.810 | 2.870 | 2.780 | 2.850 | 1,324,600 | -0.04(-1.38%) |
Jul 03, 2019 | 2.940 | 2.960 | 2.880 | 2.890 | 682,400 | -0.04(-1.37%) |
Jul 02, 2019 | 2.840 | 2.930 | 2.800 | 2.930 | 1,808,225 | +0.14(+5.02%) |