Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.870 | 3.882 | 3.839 | 3.839 | 802,856 | -0.01(-0.33%) |
Aug 29, 2019 | 3.833 | 3.872 | 3.833 | 3.852 | 681,835 | +0.04(+1.15%) |
Aug 28, 2019 | 3.789 | 3.839 | 3.783 | 3.808 | 872,407 | +0.01(+0.33%) |
Aug 27, 2019 | 3.839 | 3.852 | 3.795 | 3.795 | 1,291,162 | -0.03(-0.66%) |
Aug 26, 2019 | 3.833 | 3.839 | 3.808 | 3.820 | 908,411 | +0.03(+0.66%) |
Aug 23, 2019 | 3.858 | 3.877 | 3.789 | 3.795 | 1,220,252 | -0.07(-1.78%) |
Aug 22, 2019 | 3.877 | 3.883 | 3.839 | 3.864 | 660,011 | +0.01(+0.33%) |
Aug 21, 2019 | 3.858 | 3.864 | 3.845 | 3.852 | 707,965 | +0.02(+0.49%) |
Aug 20, 2019 | 3.845 | 3.858 | 3.820 | 3.833 | 1,633,503 | -0.02(-0.49%) |
Aug 19, 2019 | 3.839 | 3.870 | 3.826 | 3.852 | 1,508,568 | +0.05(+1.32%) |
Aug 16, 2019 | 3.783 | 3.833 | 3.776 | 3.801 | 803,974 | +0.03(+0.83%) |
Aug 15, 2019 | 3.783 | 3.795 | 3.758 | 3.770 | 1,170,379 | +0.00(+0.00%) |
Aug 14, 2019 | 3.833 | 3.839 | 3.770 | 3.770 | 1,362,114 | -0.09(-2.43%) |
Aug 13, 2019 | 3.833 | 3.906 | 3.833 | 3.864 | 975,114 | +0.01(+0.33%) |
Aug 12, 2019 | 3.864 | 3.864 | 3.820 | 3.852 | 578,703 | -0.02(-0.49%) |
Aug 09, 2019 | 3.864 | 3.877 | 3.852 | 3.870 | 805,411 | +0.00(+0.00%) |
Aug 08, 2019 | 3.852 | 3.905 | 3.841 | 3.870 | 1,847,071 | +0.04(+1.15%) |
Aug 07, 2019 | 3.789 | 3.826 | 3.742 | 3.826 | 1,506,041 | -0.01(-0.33%) |
Aug 06, 2019 | 3.820 | 3.858 | 3.801 | 3.839 | 1,453,662 | +0.05(+1.32%) |
Aug 05, 2019 | 3.852 | 3.852 | 3.733 | 3.789 | 2,864,661 | -0.13(-3.35%) |
Aug 02, 2019 | 3.927 | 3.939 | 3.826 | 3.920 | 2,206,258 | -0.02(-0.48%) |
Aug 01, 2019 | 3.996 | 4.039 | 3.927 | 3.939 | 1,516,736 | -0.06(-1.41%) |
Jul 31, 2019 | 4.039 | 4.039 | 3.964 | 3.996 | 1,630,565 | -0.01(-0.31%) |
Jul 30, 2019 | 4.008 | 4.014 | 3.983 | 4.008 | 974,501 | -0.01(-0.16%) |
Jul 29, 2019 | 4.021 | 4.028 | 3.989 | 4.014 | 821,722 | -0.01(-0.16%) |
Jul 26, 2019 | 4.002 | 4.033 | 4.002 | 4.021 | 653,398 | +0.02(+0.47%) |
Jul 25, 2019 | 4.071 | 4.071 | 3.996 | 4.002 | 1,555,172 | -0.05(-1.24%) |
Jul 24, 2019 | 4.021 | 4.101 | 4.021 | 4.052 | 1,594,397 | +0.03(+0.76%) |
Jul 23, 2019 | 4.015 | 4.026 | 3.991 | 4.021 | 1,542,483 | +0.02(+0.61%) |
Jul 22, 2019 | 3.997 | 4.003 | 3.985 | 3.997 | 1,280,722 | +0.01(+0.31%) |
Jul 19, 2019 | 4.003 | 4.009 | 3.982 | 3.985 | 1,371,613 | -0.01(-0.15%) |
Jul 18, 2019 | 3.966 | 3.997 | 3.960 | 3.991 | 1,261,924 | +0.02(+0.62%) |
Jul 17, 2019 | 3.991 | 3.991 | 3.966 | 3.966 | 1,064,770 | -0.02(-0.61%) |
Jul 16, 2019 | 3.985 | 4.003 | 3.973 | 3.991 | 1,697,532 | +0.02(+0.46%) |
Jul 15, 2019 | 3.985 | 3.991 | 3.960 | 3.973 | 1,222,106 | +0.00(+0.00%) |
Jul 12, 2019 | 3.979 | 3.985 | 3.954 | 3.973 | 1,100,732 | +0.01(+0.15%) |
Jul 11, 2019 | 3.973 | 3.985 | 3.947 | 3.966 | 1,128,000 | +0.00(+0.00%) |
Jul 10, 2019 | 3.948 | 3.973 | 3.942 | 3.966 | 1,333,280 | +0.02(+0.62%) |
Jul 09, 2019 | 3.918 | 3.948 | 3.912 | 3.942 | 981,833 | +0.01(+0.31%) |
Jul 08, 2019 | 3.942 | 3.942 | 3.912 | 3.930 | 1,128,181 | -0.02(-0.46%) |
Jul 05, 2019 | 3.930 | 3.954 | 3.924 | 3.948 | 974,550 | +0.00(+0.00%) |
Jul 03, 2019 | 3.924 | 3.948 | 3.924 | 3.948 | 498,008 | +0.03(+0.78%) |
Jul 02, 2019 | 3.936 | 3.942 | 3.905 | 3.918 | 1,135,491 | -0.01(-0.31%) |
Jul 01, 2019 | 3.936 | 3.954 | 3.918 | 3.930 | 1,392,720 | +0.01(+0.31%) |
Jun 28, 2019 | 3.887 | 3.918 | 3.881 | 3.918 | 1,032,233 | +0.04(+1.10%) |
Jun 27, 2019 | 3.857 | 3.881 | 3.851 | 3.875 | 749,078 | +0.02(+0.47%) |
Jun 26, 2019 | 3.838 | 3.875 | 3.838 | 3.857 | 883,027 | +0.04(+0.96%) |
Jun 25, 2019 | 3.875 | 3.881 | 3.820 | 3.820 | 1,301,076 | -0.05(-1.42%) |
Jun 24, 2019 | 3.887 | 3.905 | 3.875 | 3.875 | 915,859 | +0.01(+0.16%) |
Jun 21, 2019 | 3.887 | 3.905 | 3.869 | 3.869 | 846,566 | -0.02(-0.47%) |
Jun 20, 2019 | 3.881 | 3.899 | 3.869 | 3.887 | 1,618,599 | +0.02(+0.47%) |
Jun 19, 2019 | 3.869 | 3.875 | 3.844 | 3.869 | 971,861 | +0.01(+0.16%) |
Jun 18, 2019 | 3.851 | 3.875 | 3.844 | 3.863 | 1,155,898 | +0.03(+0.80%) |
Jun 17, 2019 | 3.832 | 3.844 | 3.826 | 3.832 | 885,317 | -0.01(-0.16%) |
Jun 14, 2019 | 3.832 | 3.838 | 3.814 | 3.838 | 554,872 | +0.01(+0.16%) |
Jun 13, 2019 | 3.826 | 3.844 | 3.820 | 3.832 | 684,258 | +0.02(+0.64%) |
Jun 12, 2019 | 3.826 | 3.826 | 3.802 | 3.808 | 656,114 | -0.02(-0.48%) |
Jun 11, 2019 | 3.832 | 3.844 | 3.814 | 3.826 | 926,167 | +0.02(+0.48%) |
Jun 10, 2019 | 3.808 | 3.826 | 3.802 | 3.808 | 1,211,072 | +0.02(+0.65%) |
Jun 07, 2019 | 3.759 | 3.790 | 3.753 | 3.783 | 1,009,455 | +0.04(+1.14%) |
Jun 06, 2019 | 3.759 | 3.771 | 3.716 | 3.741 | 1,597,351 | -0.01(-0.16%) |
Jun 05, 2019 | 3.747 | 3.759 | 3.725 | 3.747 | 644,688 | +0.02(+0.66%) |
Jun 04, 2019 | 3.643 | 3.729 | 3.643 | 3.722 | 2,034,758 | +0.11(+3.04%) |