Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.315 | 3.315 | 3.263 | 3.289 | 1,032,166 | +0.01(+0.27%) |
Aug 29, 2019 | 3.263 | 3.289 | 3.255 | 3.281 | 1,513,189 | +0.03(+0.80%) |
Aug 28, 2019 | 3.263 | 3.289 | 3.246 | 3.255 | 1,301,193 | -0.04(-1.32%) |
Aug 27, 2019 | 3.333 | 3.342 | 3.281 | 3.298 | 2,158,892 | +0.01(+0.26%) |
Aug 26, 2019 | 3.307 | 3.315 | 3.281 | 3.289 | 1,195,918 | +0.03(+0.80%) |
Aug 23, 2019 | 3.324 | 3.359 | 3.263 | 3.263 | 2,082,834 | -0.04(-1.15%) |
Aug 22, 2019 | 3.318 | 3.326 | 3.271 | 3.301 | 1,527,137 | +0.01(+0.25%) |
Aug 21, 2019 | 3.318 | 3.318 | 3.285 | 3.293 | 1,160,722 | +0.03(+1.02%) |
Aug 20, 2019 | 3.310 | 3.310 | 3.260 | 3.260 | 1,796,980 | -0.06(-1.76%) |
Aug 19, 2019 | 3.335 | 3.351 | 3.314 | 3.318 | 1,885,214 | +0.06(+1.79%) |
Aug 16, 2019 | 3.260 | 3.285 | 3.235 | 3.260 | 2,244,135 | +0.09(+2.89%) |
Aug 15, 2019 | 3.218 | 3.235 | 3.160 | 3.168 | 4,011,132 | -0.26(-7.54%) |
Aug 14, 2019 | 3.451 | 3.460 | 3.426 | 3.426 | 2,172,091 | -0.12(-3.29%) |
Aug 13, 2019 | 3.510 | 3.593 | 3.485 | 3.543 | 1,908,156 | +0.03(+0.95%) |
Aug 12, 2019 | 3.518 | 3.551 | 3.476 | 3.510 | 2,730,451 | -0.03(-0.94%) |
Aug 09, 2019 | 3.535 | 3.560 | 3.510 | 3.543 | 1,602,525 | -0.07(-1.85%) |
Aug 08, 2019 | 3.610 | 3.643 | 3.585 | 3.610 | 1,501,423 | +0.02(+0.46%) |
Aug 07, 2019 | 3.568 | 3.610 | 3.535 | 3.593 | 1,947,794 | -0.06(-1.60%) |
Aug 06, 2019 | 3.668 | 3.668 | 3.613 | 3.652 | 3,060,918 | +0.01(+0.23%) |
Aug 05, 2019 | 3.677 | 3.693 | 3.614 | 3.643 | 6,152,923 | -0.15(-3.96%) |
Aug 02, 2019 | 3.827 | 3.835 | 3.764 | 3.793 | 2,484,514 | -0.19(-4.81%) |
Aug 01, 2019 | 4.077 | 4.085 | 3.952 | 3.985 | 2,764,905 | -0.12(-2.85%) |
Jul 31, 2019 | 4.143 | 4.152 | 4.035 | 4.102 | 2,054,839 | +0.02(+0.41%) |
Jul 30, 2019 | 4.093 | 4.110 | 4.068 | 4.085 | 1,089,842 | -0.07(-1.61%) |
Jul 29, 2019 | 4.185 | 4.193 | 4.143 | 4.152 | 1,399,313 | -0.02(-0.40%) |
Jul 26, 2019 | 4.177 | 4.185 | 4.160 | 4.168 | 586,313 | -0.02(-0.40%) |
Jul 25, 2019 | 4.243 | 4.243 | 4.168 | 4.185 | 1,120,011 | -0.06(-1.38%) |
Jul 24, 2019 | 4.218 | 4.260 | 4.218 | 4.243 | 727,623 | -0.02(-0.39%) |
Jul 23, 2019 | 4.252 | 4.285 | 4.252 | 4.260 | 786,099 | +0.06(+1.39%) |
Jul 22, 2019 | 4.218 | 4.235 | 4.195 | 4.202 | 1,294,654 | -0.01(-0.20%) |
Jul 19, 2019 | 4.227 | 4.243 | 4.202 | 4.210 | 1,046,919 | -0.02(-0.39%) |
Jul 18, 2019 | 4.210 | 4.243 | 4.210 | 4.227 | 1,290,806 | -0.01(-0.20%) |
Jul 17, 2019 | 4.268 | 4.268 | 4.218 | 4.235 | 996,882 | +0.00(+0.00%) |
Jul 16, 2019 | 4.252 | 4.273 | 4.231 | 4.235 | 895,291 | -0.03(-0.59%) |
Jul 15, 2019 | 4.285 | 4.293 | 4.236 | 4.260 | 1,148,638 | -0.03(-0.58%) |
Jul 12, 2019 | 4.302 | 4.318 | 4.260 | 4.285 | 2,341,774 | +0.03(+0.59%) |
Jul 11, 2019 | 4.260 | 4.277 | 4.239 | 4.260 | 729,879 | +0.02(+0.39%) |
Jul 10, 2019 | 4.293 | 4.310 | 4.237 | 4.243 | 898,984 | -0.03(-0.78%) |
Jul 09, 2019 | 4.243 | 4.277 | 4.236 | 4.277 | 1,076,267 | +0.03(+0.79%) |
Jul 08, 2019 | 4.260 | 4.277 | 4.227 | 4.243 | 985,746 | -0.04(-0.97%) |
Jul 05, 2019 | 4.277 | 4.318 | 4.256 | 4.285 | 1,275,543 | +0.09(+2.19%) |
Jul 03, 2019 | 4.185 | 4.210 | 4.181 | 4.193 | 704,583 | +0.01(+0.20%) |
Jul 02, 2019 | 4.218 | 4.235 | 4.177 | 4.185 | 1,084,699 | -0.04(-0.89%) |
Jul 01, 2019 | 4.252 | 4.260 | 4.210 | 4.223 | 2,079,171 | +0.10(+2.32%) |
Jun 28, 2019 | 4.135 | 4.156 | 4.118 | 4.127 | 1,173,226 | +0.03(+0.61%) |
Jun 27, 2019 | 4.152 | 4.152 | 4.093 | 4.102 | 1,385,739 | +0.05(+1.23%) |
Jun 26, 2019 | 4.060 | 4.085 | 4.035 | 4.052 | 1,167,093 | +0.03(+0.62%) |
Jun 25, 2019 | 4.060 | 4.068 | 4.027 | 4.027 | 772,615 | -0.04(-1.02%) |
Jun 24, 2019 | 4.068 | 4.093 | 4.043 | 4.068 | 1,259,016 | +0.04(+1.04%) |
Jun 21, 2019 | 4.077 | 4.102 | 4.027 | 4.027 | 1,854,779 | -0.06(-1.43%) |
Jun 20, 2019 | 4.093 | 4.098 | 4.052 | 4.085 | 1,510,018 | +0.04(+1.03%) |
Jun 19, 2019 | 4.093 | 4.093 | 4.043 | 4.043 | 1,497,274 | +0.08(+1.89%) |
Jun 18, 2019 | 3.918 | 3.985 | 3.918 | 3.968 | 819,613 | +0.06(+1.49%) |
Jun 17, 2019 | 3.943 | 3.960 | 3.910 | 3.910 | 2,186,496 | -0.01(-0.21%) |
Jun 14, 2019 | 3.918 | 3.935 | 3.893 | 3.918 | 768,996 | -0.03(-0.84%) |
Jun 13, 2019 | 3.960 | 3.985 | 3.943 | 3.952 | 852,729 | -0.01(-0.21%) |
Jun 12, 2019 | 4.002 | 4.002 | 3.952 | 3.960 | 908,215 | -0.08(-1.86%) |
Jun 11, 2019 | 4.068 | 4.085 | 4.035 | 4.035 | 2,614,851 | +0.05(+1.26%) |
Jun 10, 2019 | 4.002 | 4.018 | 3.977 | 3.985 | 1,017,946 | +0.01(+0.21%) |
Jun 07, 2019 | 3.968 | 4.002 | 3.960 | 3.977 | 1,893,643 | +0.09(+2.36%) |
Jun 06, 2019 | 3.902 | 3.918 | 3.843 | 3.885 | 1,306,820 | -0.02(-0.43%) |
Jun 05, 2019 | 3.935 | 3.935 | 3.885 | 3.902 | 1,648,067 | -0.05(-1.27%) |
Jun 04, 2019 | 3.927 | 3.960 | 3.910 | 3.952 | 3,115,381 | +0.17(+4.41%) |