Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.155 | 5.181 | 4.896 | 5.013 | 3,766,665 | -0.15(-2.89%) |
Oct 30, 2019 | 4.980 | 5.181 | 4.922 | 5.162 | 3,324,298 | +0.20(+4.05%) |
Oct 29, 2019 | 4.915 | 4.977 | 4.864 | 4.961 | 3,551,915 | +0.02(+0.39%) |
Oct 28, 2019 | 5.019 | 5.029 | 4.890 | 4.941 | 3,095,647 | -0.09(-1.80%) |
Oct 25, 2019 | 4.812 | 5.084 | 4.740 | 5.032 | 4,064,270 | +0.25(+5.29%) |
Oct 24, 2019 | 5.123 | 5.181 | 4.663 | 4.779 | 8,512,757 | -0.21(-4.16%) |
Oct 23, 2019 | 4.812 | 5.117 | 4.792 | 4.987 | 6,390,741 | +0.19(+3.92%) |
Oct 22, 2019 | 4.663 | 4.815 | 4.650 | 4.799 | 3,596,829 | +0.13(+2.78%) |
Oct 21, 2019 | 4.701 | 4.753 | 4.643 | 4.669 | 2,468,345 | +0.01(+0.14%) |
Oct 18, 2019 | 4.773 | 4.815 | 4.637 | 4.663 | 3,035,557 | -0.14(-2.84%) |
Oct 17, 2019 | 4.734 | 4.857 | 4.682 | 4.799 | 2,765,919 | +0.12(+2.49%) |
Oct 16, 2019 | 4.663 | 4.812 | 4.656 | 4.682 | 4,817,432 | +0.02(+0.42%) |
Oct 15, 2019 | 4.896 | 4.896 | 4.585 | 4.663 | 4,926,618 | -0.31(-6.26%) |
Oct 14, 2019 | 4.864 | 5.039 | 4.831 | 4.974 | 4,259,033 | +0.13(+2.68%) |
Oct 11, 2019 | 4.948 | 5.110 | 4.818 | 4.844 | 6,600,198 | +0.12(+2.47%) |
Oct 10, 2019 | 4.572 | 4.825 | 4.475 | 4.727 | 4,908,056 | +0.08(+1.67%) |
Oct 09, 2019 | 4.779 | 4.928 | 4.617 | 4.650 | 5,162,203 | -0.07(-1.51%) |
Oct 08, 2019 | 4.714 | 4.763 | 4.565 | 4.721 | 4,532,148 | +0.01(+0.14%) |
Oct 07, 2019 | 4.546 | 4.760 | 4.507 | 4.714 | 6,708,560 | +0.25(+5.67%) |
Oct 04, 2019 | 4.222 | 4.462 | 4.222 | 4.462 | 9,853,958 | +0.25(+6.01%) |
Oct 03, 2019 | 4.150 | 4.280 | 4.150 | 4.209 | 6,400,465 | +0.05(+1.25%) |
Oct 02, 2019 | 3.988 | 4.170 | 3.988 | 4.157 | 4,110,490 | +0.14(+3.39%) |
Oct 01, 2019 | 4.014 | 4.235 | 4.014 | 4.021 | 4,493,623 | +0.03(+0.81%) |
Sep 30, 2019 | 3.917 | 4.008 | 3.897 | 3.988 | 3,220,878 | +0.08(+1.99%) |
Sep 27, 2019 | 3.936 | 3.995 | 3.878 | 3.910 | 2,826,916 | -0.03(-0.66%) |
Sep 26, 2019 | 4.085 | 4.124 | 3.923 | 3.936 | 5,167,279 | +0.04(+1.00%) |
Sep 25, 2019 | 3.826 | 3.904 | 3.807 | 3.897 | 1,079,771 | +0.05(+1.18%) |
Sep 24, 2019 | 3.871 | 3.897 | 3.833 | 3.852 | 1,374,804 | -0.03(-0.83%) |
Sep 23, 2019 | 3.871 | 3.943 | 3.871 | 3.884 | 975,966 | -0.01(-0.33%) |
Sep 20, 2019 | 3.787 | 3.917 | 3.787 | 3.897 | 2,487,661 | +0.12(+3.09%) |
Sep 19, 2019 | 3.813 | 3.878 | 3.774 | 3.781 | 2,123,038 | -0.02(-0.51%) |
Sep 18, 2019 | 3.839 | 3.878 | 3.768 | 3.800 | 1,604,444 | -0.06(-1.51%) |
Sep 17, 2019 | 3.813 | 3.897 | 3.748 | 3.858 | 1,955,247 | +0.02(+0.51%) |
Sep 16, 2019 | 4.014 | 4.124 | 3.813 | 3.839 | 3,712,287 | -0.10(-2.47%) |
Sep 13, 2019 | 3.845 | 3.962 | 3.813 | 3.936 | 2,484,268 | +0.11(+2.88%) |
Sep 12, 2019 | 3.748 | 3.845 | 3.729 | 3.826 | 2,452,735 | +0.05(+1.37%) |
Sep 11, 2019 | 3.826 | 3.826 | 3.699 | 3.774 | 3,213,331 | -0.03(-0.68%) |
Sep 10, 2019 | 3.742 | 3.852 | 3.716 | 3.800 | 1,523,717 | +0.04(+1.03%) |
Sep 09, 2019 | 3.761 | 3.823 | 3.709 | 3.761 | 1,477,530 | +0.05(+1.22%) |
Sep 06, 2019 | 3.748 | 3.800 | 3.703 | 3.716 | 979,366 | -0.01(-0.35%) |
Sep 05, 2019 | 3.670 | 3.761 | 3.644 | 3.729 | 1,294,459 | +0.09(+2.50%) |
Sep 04, 2019 | 3.651 | 3.677 | 3.599 | 3.638 | 1,284,183 | +0.04(+1.08%) |
Sep 03, 2019 | 3.593 | 3.612 | 3.508 | 3.599 | 996,137 | -0.05(-1.25%) |
Aug 30, 2019 | 3.703 | 3.716 | 3.631 | 3.644 | 571,181 | -0.05(-1.23%) |
Aug 29, 2019 | 3.716 | 3.774 | 3.680 | 3.690 | 909,220 | +0.01(+0.35%) |
Aug 28, 2019 | 3.612 | 3.729 | 3.580 | 3.677 | 1,337,105 | +0.08(+2.16%) |
Aug 27, 2019 | 3.547 | 3.657 | 3.534 | 3.599 | 1,543,702 | +0.10(+2.97%) |
Aug 26, 2019 | 3.599 | 3.606 | 3.427 | 3.495 | 1,556,683 | -0.06(-1.82%) |
Aug 23, 2019 | 3.651 | 3.664 | 3.489 | 3.560 | 2,146,710 | -0.12(-3.35%) |
Aug 22, 2019 | 3.690 | 3.709 | 3.651 | 3.683 | 1,392,223 | -0.01(-0.18%) |
Aug 21, 2019 | 3.606 | 3.722 | 3.593 | 3.690 | 1,958,799 | +0.14(+3.83%) |
Aug 20, 2019 | 3.657 | 3.709 | 3.547 | 3.554 | 1,823,154 | -0.10(-2.65%) |
Aug 19, 2019 | 3.483 | 3.670 | 3.483 | 3.651 | 2,220,652 | +0.21(+6.20%) |
Aug 16, 2019 | 3.353 | 3.508 | 3.321 | 3.437 | 2,011,847 | +0.09(+2.70%) |
Aug 15, 2019 | 3.360 | 3.360 | 3.289 | 3.347 | 1,065,609 | -0.01(-0.19%) |
Aug 14, 2019 | 3.334 | 3.392 | 3.295 | 3.353 | 1,575,833 | -0.05(-1.52%) |
Aug 13, 2019 | 3.366 | 3.502 | 3.328 | 3.405 | 1,638,189 | +0.01(+0.38%) |
Aug 12, 2019 | 3.366 | 3.470 | 3.334 | 3.392 | 1,361,078 | -0.02(-0.57%) |
Aug 09, 2019 | 3.534 | 3.534 | 3.405 | 3.412 | 1,220,511 | -0.13(-3.65%) |
Aug 08, 2019 | 3.560 | 3.573 | 3.470 | 3.541 | 1,848,705 | +0.01(+0.37%) |
Aug 07, 2019 | 3.392 | 3.592 | 3.392 | 3.528 | 2,050,611 | -0.02(-0.55%) |
Aug 06, 2019 | 3.476 | 3.638 | 3.476 | 3.547 | 1,605,494 | +0.12(+3.39%) |
Aug 05, 2019 | 3.489 | 3.489 | 3.308 | 3.431 | 2,586,753 | -0.13(-3.63%) |
Aug 02, 2019 | 3.612 | 3.651 | 3.499 | 3.560 | 1,312,909 | -0.06(-1.78%) |