Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.894 | 2.911 | 2.842 | 2.851 | 924,127 | -0.04(-1.49%) |
Sep 27, 2019 | 2.954 | 2.972 | 2.894 | 2.894 | 848,328 | -0.04(-1.47%) |
Sep 26, 2019 | 2.937 | 2.962 | 2.912 | 2.937 | 861,120 | +0.00(+0.00%) |
Sep 25, 2019 | 2.887 | 2.954 | 2.887 | 2.937 | 883,448 | +0.06(+2.04%) |
Sep 24, 2019 | 2.929 | 2.954 | 2.878 | 2.878 | 1,834,908 | -0.06(-2.00%) |
Sep 23, 2019 | 2.878 | 2.954 | 2.878 | 2.937 | 1,699,022 | +0.06(+2.04%) |
Sep 20, 2019 | 2.878 | 2.912 | 2.861 | 2.878 | 1,683,041 | +0.00(+0.00%) |
Sep 19, 2019 | 2.887 | 2.920 | 2.840 | 2.878 | 1,384,970 | +0.00(+0.00%) |
Sep 18, 2019 | 2.820 | 2.889 | 2.820 | 2.878 | 1,473,949 | +0.05(+1.78%) |
Sep 17, 2019 | 2.853 | 2.853 | 2.820 | 2.828 | 621,565 | -0.03(-1.17%) |
Sep 16, 2019 | 2.895 | 2.895 | 2.828 | 2.861 | 687,300 | -0.04(-1.45%) |
Sep 13, 2019 | 2.845 | 2.929 | 2.843 | 2.903 | 1,015,926 | +0.06(+2.06%) |
Sep 12, 2019 | 2.845 | 2.870 | 2.803 | 2.845 | 1,137,633 | +0.01(+0.30%) |
Sep 11, 2019 | 2.845 | 2.849 | 2.794 | 2.836 | 984,093 | +0.03(+1.20%) |
Sep 10, 2019 | 2.685 | 2.820 | 2.685 | 2.803 | 1,323,728 | +0.12(+4.38%) |
Sep 09, 2019 | 2.668 | 2.719 | 2.664 | 2.685 | 1,541,786 | +0.03(+1.27%) |
Sep 06, 2019 | 2.643 | 2.677 | 2.626 | 2.652 | 731,705 | +0.01(+0.32%) |
Sep 05, 2019 | 2.610 | 2.677 | 2.606 | 2.643 | 1,050,608 | +0.05(+1.94%) |
Sep 04, 2019 | 2.643 | 2.668 | 2.585 | 2.593 | 1,191,616 | -0.04(-1.59%) |
Sep 03, 2019 | 2.593 | 2.635 | 2.585 | 2.635 | 961,517 | +0.03(+1.29%) |
Aug 30, 2019 | 2.601 | 2.624 | 2.559 | 2.601 | 2,489,347 | -0.01(-0.32%) |
Aug 29, 2019 | 2.660 | 2.677 | 2.610 | 2.610 | 1,270,744 | -0.06(-2.20%) |
Aug 28, 2019 | 2.702 | 2.719 | 2.660 | 2.668 | 921,941 | -0.06(-2.15%) |
Aug 27, 2019 | 2.794 | 2.811 | 2.702 | 2.727 | 1,101,706 | -0.08(-2.98%) |
Aug 26, 2019 | 2.769 | 2.828 | 2.761 | 2.811 | 770,762 | +0.05(+1.82%) |
Aug 23, 2019 | 2.803 | 2.811 | 2.719 | 2.761 | 1,862,034 | -0.04(-1.50%) |
Aug 22, 2019 | 2.845 | 2.853 | 2.778 | 2.803 | 1,091,608 | -0.07(-2.34%) |
Aug 21, 2019 | 2.920 | 2.941 | 2.820 | 2.870 | 1,308,439 | -0.06(-2.01%) |
Aug 20, 2019 | 2.945 | 2.954 | 2.920 | 2.929 | 346,682 | -0.01(-0.29%) |
Aug 19, 2019 | 2.954 | 2.958 | 2.937 | 2.937 | 564,435 | -0.02(-0.57%) |
Aug 16, 2019 | 2.954 | 2.971 | 2.937 | 2.954 | 473,463 | +0.01(+0.28%) |
Aug 15, 2019 | 2.987 | 2.996 | 2.937 | 2.945 | 623,605 | -0.05(-1.68%) |
Aug 14, 2019 | 3.054 | 3.071 | 2.971 | 2.996 | 809,677 | -0.08(-2.46%) |
Aug 13, 2019 | 3.088 | 3.113 | 3.059 | 3.071 | 526,606 | -0.01(-0.27%) |
Aug 12, 2019 | 3.105 | 3.105 | 3.071 | 3.080 | 284,440 | -0.03(-1.08%) |
Aug 09, 2019 | 3.147 | 3.147 | 3.096 | 3.113 | 305,194 | -0.05(-1.59%) |
Aug 08, 2019 | 3.096 | 3.172 | 3.063 | 3.164 | 430,198 | +0.08(+2.45%) |
Aug 07, 2019 | 3.080 | 3.096 | 3.050 | 3.088 | 595,698 | -0.01(-0.27%) |
Aug 06, 2019 | 3.105 | 3.130 | 3.071 | 3.096 | 399,509 | +0.01(+0.27%) |
Aug 05, 2019 | 3.096 | 3.130 | 3.071 | 3.088 | 789,268 | -0.06(-1.87%) |
Aug 02, 2019 | 3.189 | 3.222 | 3.122 | 3.147 | 568,918 | -0.04(-1.32%) |
Aug 01, 2019 | 3.231 | 3.231 | 3.180 | 3.189 | 1,034,678 | -0.04(-1.30%) |
Jul 31, 2019 | 3.289 | 3.289 | 3.231 | 3.231 | 763,654 | -0.06(-1.79%) |
Jul 30, 2019 | 3.289 | 3.298 | 3.256 | 3.289 | 434,967 | +0.00(+0.00%) |
Jul 29, 2019 | 3.315 | 3.315 | 3.273 | 3.289 | 482,813 | -0.01(-0.25%) |
Jul 26, 2019 | 3.289 | 3.298 | 3.264 | 3.298 | 556,167 | +0.03(+0.77%) |
Jul 25, 2019 | 3.306 | 3.310 | 3.247 | 3.273 | 515,616 | -0.03(-1.02%) |
Jul 24, 2019 | 3.289 | 3.306 | 3.273 | 3.306 | 664,706 | +0.02(+0.51%) |
Jul 23, 2019 | 3.264 | 3.289 | 3.256 | 3.289 | 1,214,997 | +0.03(+1.03%) |
Jul 22, 2019 | 3.231 | 3.256 | 3.222 | 3.256 | 351,903 | +0.03(+0.78%) |
Jul 19, 2019 | 3.247 | 3.264 | 3.222 | 3.231 | 366,090 | -0.03(-0.77%) |
Jul 18, 2019 | 3.264 | 3.281 | 3.231 | 3.256 | 664,125 | -0.03(-1.02%) |
Jul 17, 2019 | 3.264 | 3.289 | 3.247 | 3.289 | 788,643 | +0.02(+0.51%) |
Jul 16, 2019 | 3.231 | 3.289 | 3.231 | 3.273 | 628,286 | +0.03(+0.78%) |
Jul 15, 2019 | 3.239 | 3.247 | 3.222 | 3.247 | 602,703 | +0.02(+0.52%) |
Jul 12, 2019 | 3.231 | 3.242 | 3.231 | 3.231 | 370,619 | +0.00(+0.00%) |
Jul 11, 2019 | 3.214 | 3.231 | 3.197 | 3.231 | 359,969 | +0.02(+0.52%) |
Jul 10, 2019 | 3.205 | 3.229 | 3.189 | 3.214 | 624,346 | +0.01(+0.26%) |
Jul 09, 2019 | 3.180 | 3.214 | 3.172 | 3.205 | 692,145 | +0.02(+0.53%) |
Jul 08, 2019 | 3.138 | 3.205 | 3.138 | 3.189 | 1,506,974 | +0.08(+2.43%) |
Jul 05, 2019 | 3.113 | 3.138 | 3.088 | 3.113 | 506,592 | +0.00(+0.00%) |
Jul 03, 2019 | 3.096 | 3.122 | 3.096 | 3.113 | 289,941 | +0.02(+0.54%) |
Jul 02, 2019 | 3.147 | 3.172 | 3.080 | 3.096 | 549,806 | -0.05(-1.60%) |