Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.040 | 3.050 | 2.910 | 2.930 | 109,111 | -0.09(-2.98%) |
Oct 30, 2019 | 3.030 | 3.070 | 2.980 | 3.020 | 71,909 | +0.00(+0.00%) |
Oct 29, 2019 | 3.010 | 3.020 | 2.970 | 3.020 | 54,056 | +0.02(+0.67%) |
Oct 28, 2019 | 3.060 | 3.080 | 2.940 | 3.000 | 81,203 | -0.08(-2.60%) |
Oct 25, 2019 | 2.980 | 3.110 | 2.980 | 3.080 | 68,200 | +0.07(+2.33%) |
Oct 24, 2019 | 2.980 | 3.010 | 2.940 | 3.010 | 90,295 | +0.00(+0.00%) |
Oct 23, 2019 | 2.990 | 3.030 | 2.930 | 3.010 | 70,248 | +0.04(+1.35%) |
Oct 22, 2019 | 2.970 | 3.010 | 2.900 | 2.970 | 179,183 | +0.00(+0.00%) |
Oct 21, 2019 | 3.020 | 3.110 | 2.900 | 2.970 | 130,265 | -0.09(-2.94%) |
Oct 18, 2019 | 3.090 | 3.120 | 2.940 | 3.060 | 112,700 | -0.02(-0.65%) |
Oct 17, 2019 | 3.150 | 3.150 | 2.960 | 3.080 | 181,802 | -0.01(-0.32%) |
Oct 16, 2019 | 2.920 | 3.130 | 2.920 | 3.090 | 103,624 | +0.16(+5.46%) |
Oct 15, 2019 | 2.960 | 3.000 | 2.930 | 2.930 | 122,767 | -0.02(-0.68%) |
Oct 14, 2019 | 3.100 | 3.100 | 2.950 | 2.950 | 124,129 | -0.12(-3.91%) |
Oct 11, 2019 | 3.090 | 3.140 | 3.070 | 3.070 | 107,000 | +0.03(+0.99%) |
Oct 10, 2019 | 3.160 | 3.160 | 3.023 | 3.040 | 183,383 | -0.08(-2.56%) |
Oct 09, 2019 | 2.910 | 3.180 | 2.910 | 3.120 | 246,012 | +0.21(+7.22%) |
Oct 08, 2019 | 3.150 | 3.150 | 2.890 | 2.910 | 446,568 | -0.25(-7.91%) |
Oct 07, 2019 | 3.100 | 3.200 | 3.020 | 3.160 | 160,196 | +0.03(+0.96%) |
Oct 04, 2019 | 2.970 | 3.155 | 2.960 | 3.130 | 247,900 | +0.12(+3.99%) |
Oct 03, 2019 | 3.080 | 3.110 | 3.000 | 3.010 | 498,806 | -0.15(-4.75%) |
Oct 02, 2019 | 3.160 | 3.220 | 3.116 | 3.160 | 363,354 | -0.07(-2.17%) |
Oct 01, 2019 | 3.540 | 3.540 | 3.190 | 3.230 | 455,570 | -0.34(-9.52%) |
Sep 30, 2019 | 3.820 | 3.858 | 3.560 | 3.570 | 305,155 | -0.19(-4.93%) |
Sep 27, 2019 | 3.780 | 4.000 | 3.660 | 3.755 | 386,600 | +0.12(+3.44%) |
Sep 26, 2019 | 3.530 | 3.630 | 3.460 | 3.630 | 201,581 | +0.12(+3.42%) |
Sep 25, 2019 | 3.500 | 3.540 | 3.340 | 3.510 | 98,787 | +0.03(+0.86%) |
Sep 24, 2019 | 3.580 | 3.680 | 3.470 | 3.480 | 288,488 | -0.11(-3.06%) |
Sep 23, 2019 | 3.810 | 3.840 | 3.560 | 3.590 | 101,886 | -0.22(-5.77%) |
Sep 20, 2019 | 3.510 | 3.870 | 3.410 | 3.810 | 777,500 | +0.32(+9.17%) |
Sep 19, 2019 | 3.420 | 3.510 | 3.390 | 3.490 | 86,833 | +0.06(+1.75%) |
Sep 18, 2019 | 3.400 | 3.450 | 3.380 | 3.430 | 42,723 | +0.02(+0.59%) |
Sep 17, 2019 | 3.370 | 3.410 | 3.347 | 3.410 | 68,656 | +0.01(+0.29%) |
Sep 16, 2019 | 3.450 | 3.480 | 3.371 | 3.400 | 65,929 | -0.11(-3.13%) |
Sep 13, 2019 | 3.550 | 3.610 | 3.430 | 3.510 | 201,100 | -0.02(-0.57%) |
Sep 12, 2019 | 3.510 | 3.550 | 3.480 | 3.530 | 96,273 | +0.03(+0.86%) |
Sep 11, 2019 | 3.460 | 3.510 | 3.380 | 3.500 | 190,406 | +0.04(+1.16%) |
Sep 10, 2019 | 3.350 | 3.480 | 3.350 | 3.460 | 242,264 | +0.15(+4.53%) |
Sep 09, 2019 | 3.150 | 3.350 | 3.110 | 3.310 | 190,997 | +0.17(+5.41%) |
Sep 06, 2019 | 3.180 | 3.240 | 3.140 | 3.140 | 110,600 | +0.00(+0.00%) |
Sep 05, 2019 | 3.060 | 3.240 | 3.060 | 3.140 | 394,175 | +0.10(+3.29%) |
Sep 04, 2019 | 3.030 | 3.110 | 3.000 | 3.040 | 125,520 | +0.02(+0.66%) |
Sep 03, 2019 | 3.130 | 3.150 | 2.930 | 3.020 | 536,315 | -0.11(-3.51%) |
Aug 30, 2019 | 3.200 | 3.250 | 3.080 | 3.130 | 284,700 | -0.05(-1.57%) |
Aug 29, 2019 | 3.220 | 3.220 | 3.100 | 3.180 | 130,884 | -0.01(-0.31%) |
Aug 28, 2019 | 3.220 | 3.260 | 3.180 | 3.190 | 90,134 | -0.04(-1.24%) |
Aug 27, 2019 | 3.260 | 3.280 | 3.190 | 3.230 | 90,214 | -0.03(-0.92%) |
Aug 26, 2019 | 3.220 | 3.270 | 3.175 | 3.260 | 89,434 | +0.05(+1.56%) |
Aug 23, 2019 | 3.260 | 3.260 | 3.160 | 3.210 | 95,500 | -0.06(-1.83%) |
Aug 22, 2019 | 3.230 | 3.320 | 3.175 | 3.270 | 118,657 | +0.06(+1.87%) |
Aug 21, 2019 | 3.220 | 3.280 | 3.190 | 3.210 | 72,922 | -0.02(-0.62%) |
Aug 20, 2019 | 3.260 | 3.280 | 3.160 | 3.230 | 98,864 | -0.05(-1.52%) |
Aug 19, 2019 | 3.290 | 3.340 | 3.250 | 3.280 | 67,208 | +0.04(+1.23%) |
Aug 16, 2019 | 3.290 | 3.330 | 3.240 | 3.240 | 88,000 | -0.01(-0.31%) |
Aug 15, 2019 | 3.360 | 3.360 | 3.210 | 3.250 | 133,205 | -0.12(-3.56%) |
Aug 14, 2019 | 3.470 | 3.500 | 3.370 | 3.370 | 62,530 | -0.12(-3.44%) |
Aug 13, 2019 | 3.450 | 3.500 | 3.425 | 3.490 | 171,986 | +0.04(+1.16%) |
Aug 12, 2019 | 3.450 | 3.500 | 3.420 | 3.450 | 75,260 | -0.01(-0.29%) |
Aug 09, 2019 | 3.550 | 3.620 | 3.450 | 3.460 | 127,100 | -0.12(-3.35%) |
Aug 08, 2019 | 3.600 | 3.640 | 3.560 | 3.580 | 142,995 | -0.03(-0.83%) |
Aug 07, 2019 | 3.560 | 3.635 | 3.530 | 3.610 | 108,112 | +0.00(+0.00%) |
Aug 06, 2019 | 3.650 | 3.680 | 3.560 | 3.610 | 124,923 | +0.00(+0.00%) |
Aug 05, 2019 | 3.780 | 3.830 | 3.590 | 3.610 | 191,267 | -0.29(-7.44%) |
Aug 02, 2019 | 3.930 | 3.990 | 3.860 | 3.900 | 136,000 | -0.07(-1.76%) |