Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.020 | 3.160 | 3.000 | 3.040 | 30,200 | +0.05(+1.67%) |
Nov 27, 2019 | 2.840 | 3.000 | 2.840 | 2.990 | 60,400 | +0.15(+5.28%) |
Nov 26, 2019 | 2.810 | 2.890 | 2.750 | 2.840 | 62,376 | +0.03(+1.07%) |
Nov 25, 2019 | 2.700 | 2.900 | 2.700 | 2.810 | 27,872 | +0.07(+2.52%) |
Nov 22, 2019 | 2.800 | 2.850 | 2.660 | 2.741 | 28,800 | -0.09(-3.14%) |
Nov 21, 2019 | 2.745 | 2.910 | 2.650 | 2.830 | 92,830 | +0.10(+3.66%) |
Nov 20, 2019 | 2.730 | 2.800 | 2.560 | 2.730 | 44,270 | +0.07(+2.63%) |
Nov 19, 2019 | 2.760 | 2.855 | 2.230 | 2.660 | 380,774 | -0.17(-6.17%) |
Nov 18, 2019 | 2.900 | 3.000 | 2.790 | 2.835 | 67,979 | -0.10(-3.57%) |
Nov 15, 2019 | 2.930 | 3.050 | 2.850 | 2.940 | 99,800 | -0.01(-0.34%) |
Nov 14, 2019 | 3.030 | 3.080 | 2.950 | 2.950 | 115,228 | -0.08(-2.64%) |
Nov 13, 2019 | 3.020 | 3.100 | 2.950 | 3.030 | 86,772 | +0.01(+0.33%) |
Nov 12, 2019 | 3.150 | 3.150 | 3.000 | 3.020 | 74,973 | -0.11(-3.51%) |
Nov 11, 2019 | 3.000 | 3.180 | 3.000 | 3.130 | 78,605 | +0.11(+3.64%) |
Nov 08, 2019 | 3.050 | 3.100 | 3.000 | 3.020 | 54,800 | -0.03(-0.98%) |
Nov 07, 2019 | 3.120 | 3.125 | 3.000 | 3.050 | 114,077 | -0.07(-2.25%) |
Nov 06, 2019 | 3.300 | 3.300 | 3.050 | 3.120 | 63,290 | -0.10(-3.10%) |
Nov 05, 2019 | 3.300 | 3.320 | 3.220 | 3.220 | 41,656 | -0.04(-1.23%) |
Nov 04, 2019 | 3.160 | 3.350 | 3.140 | 3.260 | 42,441 | +0.09(+2.84%) |
Nov 01, 2019 | 3.000 | 3.270 | 3.000 | 3.170 | 56,600 | +0.16(+5.31%) |
Oct 31, 2019 | 3.200 | 3.235 | 3.000 | 3.010 | 77,235 | -0.18(-5.64%) |
Oct 30, 2019 | 3.210 | 3.275 | 3.160 | 3.190 | 43,593 | -0.09(-2.74%) |
Oct 29, 2019 | 3.360 | 3.380 | 3.250 | 3.280 | 65,031 | -0.08(-2.38%) |
Oct 28, 2019 | 3.350 | 3.400 | 3.340 | 3.360 | 61,625 | -0.05(-1.47%) |
Oct 25, 2019 | 3.400 | 3.430 | 3.360 | 3.410 | 36,400 | +0.01(+0.29%) |
Oct 24, 2019 | 3.400 | 3.430 | 3.360 | 3.400 | 29,939 | -0.03(-0.87%) |
Oct 23, 2019 | 3.390 | 3.480 | 3.350 | 3.430 | 33,292 | +0.07(+2.08%) |
Oct 22, 2019 | 3.430 | 3.440 | 3.350 | 3.360 | 39,368 | -0.08(-2.33%) |
Oct 21, 2019 | 3.480 | 3.480 | 3.350 | 3.440 | 45,731 | -0.02(-0.58%) |
Oct 18, 2019 | 3.300 | 3.500 | 3.300 | 3.460 | 36,200 | +0.06(+1.76%) |
Oct 17, 2019 | 3.440 | 3.490 | 3.400 | 3.400 | 46,234 | -0.05(-1.45%) |
Oct 16, 2019 | 3.490 | 3.490 | 3.430 | 3.450 | 22,822 | -0.04(-1.15%) |
Oct 15, 2019 | 3.450 | 3.550 | 3.400 | 3.490 | 49,827 | -0.01(-0.29%) |
Oct 14, 2019 | 3.540 | 3.600 | 3.500 | 3.500 | 47,087 | -0.01(-0.28%) |
Oct 11, 2019 | 3.325 | 3.610 | 3.310 | 3.510 | 63,600 | +0.17(+5.04%) |
Oct 10, 2019 | 3.465 | 3.490 | 3.300 | 3.342 | 77,637 | -0.14(-3.98%) |
Oct 09, 2019 | 3.565 | 3.600 | 3.480 | 3.480 | 38,023 | -0.05(-1.42%) |
Oct 08, 2019 | 3.660 | 3.670 | 3.520 | 3.530 | 23,719 | -0.12(-3.29%) |
Oct 07, 2019 | 3.650 | 3.650 | 3.345 | 3.650 | 66,552 | +0.19(+5.49%) |
Oct 04, 2019 | 3.550 | 3.670 | 3.450 | 3.460 | 38,900 | -0.09(-2.54%) |
Oct 03, 2019 | 3.290 | 3.550 | 3.290 | 3.550 | 44,904 | +0.26(+7.90%) |
Oct 02, 2019 | 3.390 | 3.390 | 3.150 | 3.290 | 121,174 | -0.11(-3.24%) |
Oct 01, 2019 | 3.620 | 3.645 | 3.320 | 3.400 | 89,340 | -0.22(-6.08%) |
Sep 30, 2019 | 3.600 | 3.660 | 3.310 | 3.620 | 126,102 | -0.06(-1.63%) |
Sep 27, 2019 | 3.820 | 3.820 | 3.600 | 3.680 | 40,400 | -0.05(-1.34%) |
Sep 26, 2019 | 3.850 | 3.880 | 3.630 | 3.730 | 86,777 | -0.06(-1.58%) |
Sep 25, 2019 | 3.970 | 3.980 | 3.700 | 3.790 | 93,385 | -0.13(-3.32%) |
Sep 24, 2019 | 3.830 | 3.920 | 3.620 | 3.920 | 165,804 | +0.25(+6.81%) |
Sep 23, 2019 | 3.910 | 3.950 | 3.670 | 3.670 | 85,254 | -0.23(-5.90%) |
Sep 20, 2019 | 3.850 | 3.920 | 3.750 | 3.900 | 80,700 | +0.12(+3.17%) |
Sep 19, 2019 | 3.790 | 3.840 | 3.750 | 3.780 | 57,714 | +0.00(+0.00%) |
Sep 18, 2019 | 3.820 | 3.830 | 3.710 | 3.780 | 56,450 | +0.04(+1.20%) |
Sep 17, 2019 | 3.970 | 3.975 | 3.720 | 3.735 | 121,098 | -0.24(-5.92%) |
Sep 16, 2019 | 3.950 | 4.040 | 3.910 | 3.970 | 152,272 | +0.02(+0.51%) |
Sep 13, 2019 | 4.040 | 4.040 | 3.820 | 3.950 | 137,500 | -0.03(-0.75%) |
Sep 12, 2019 | 3.890 | 4.050 | 3.880 | 3.980 | 174,723 | +0.09(+2.31%) |
Sep 11, 2019 | 3.850 | 3.990 | 3.760 | 3.890 | 317,959 | +0.09(+2.37%) |
Sep 10, 2019 | 3.670 | 3.825 | 3.620 | 3.800 | 158,896 | +0.16(+4.40%) |
Sep 09, 2019 | 3.400 | 3.750 | 3.390 | 3.640 | 424,373 | +0.36(+10.98%) |
Sep 06, 2019 | 3.080 | 3.300 | 3.050 | 3.280 | 183,600 | +0.23(+7.72%) |
Sep 05, 2019 | 3.200 | 3.200 | 2.950 | 3.045 | 53,804 | -0.06(-1.77%) |
Sep 04, 2019 | 3.120 | 3.120 | 3.020 | 3.100 | 70,853 | +0.04(+1.47%) |