Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.880 | 3.030 | 2.880 | 3.030 | 32,934 | +0.12(+4.12%) |
Oct 30, 2019 | 3.010 | 3.060 | 2.850 | 2.910 | 70,871 | -0.12(-3.96%) |
Oct 29, 2019 | 3.000 | 3.090 | 2.990 | 3.030 | 42,369 | +0.08(+2.71%) |
Oct 28, 2019 | 2.880 | 3.030 | 2.788 | 2.950 | 31,799 | +0.09(+3.15%) |
Oct 25, 2019 | 2.850 | 2.902 | 2.800 | 2.860 | 37,700 | +0.04(+1.42%) |
Oct 24, 2019 | 2.980 | 3.000 | 2.810 | 2.820 | 50,077 | -0.18(-6.00%) |
Oct 23, 2019 | 3.000 | 3.060 | 2.830 | 3.000 | 77,582 | +0.01(+0.33%) |
Oct 22, 2019 | 2.930 | 3.130 | 2.930 | 2.990 | 62,579 | +0.07(+2.40%) |
Oct 21, 2019 | 3.010 | 3.130 | 2.810 | 2.920 | 126,443 | -0.16(-5.19%) |
Oct 18, 2019 | 3.140 | 3.221 | 3.030 | 3.080 | 69,300 | -0.03(-0.96%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.070 | 3.110 | 67,625 | -0.13(-4.01%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.120 | 3.240 | 95,699 | +0.08(+2.53%) |
Oct 15, 2019 | 3.130 | 3.260 | 2.920 | 3.160 | 81,735 | +0.06(+1.94%) |
Oct 14, 2019 | 3.070 | 3.200 | 2.910 | 3.100 | 82,028 | +0.04(+1.31%) |
Oct 11, 2019 | 3.130 | 3.230 | 3.050 | 3.060 | 70,100 | -0.09(-2.86%) |
Oct 10, 2019 | 3.110 | 3.250 | 3.060 | 3.150 | 63,311 | +0.03(+0.96%) |
Oct 09, 2019 | 3.290 | 3.470 | 3.070 | 3.120 | 112,479 | -0.16(-4.88%) |
Oct 08, 2019 | 3.310 | 3.427 | 3.275 | 3.280 | 92,915 | -0.09(-2.67%) |
Oct 07, 2019 | 3.530 | 3.660 | 3.330 | 3.370 | 109,759 | -0.16(-4.53%) |
Oct 04, 2019 | 3.640 | 3.790 | 3.520 | 3.530 | 102,200 | -0.17(-4.59%) |
Oct 03, 2019 | 3.970 | 4.010 | 3.700 | 3.700 | 106,301 | -0.30(-7.50%) |
Oct 02, 2019 | 4.100 | 4.180 | 3.960 | 4.000 | 184,340 | -0.14(-3.38%) |
Oct 01, 2019 | 4.190 | 4.240 | 3.930 | 4.140 | 140,000 | -0.02(-0.48%) |
Sep 30, 2019 | 4.000 | 4.240 | 3.700 | 4.160 | 451,633 | +0.17(+4.26%) |
Sep 27, 2019 | 4.450 | 4.610 | 3.730 | 3.990 | 3,140,100 | -0.01(-0.25%) |
Sep 26, 2019 | 3.770 | 4.010 | 3.700 | 4.000 | 126,741 | +0.22(+5.82%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.610 | 3.780 | 117,376 | +0.03(+0.80%) |
Sep 24, 2019 | 3.520 | 3.820 | 3.300 | 3.750 | 149,069 | +0.11(+3.02%) |
Sep 23, 2019 | 3.490 | 3.700 | 3.270 | 3.640 | 90,132 | +0.22(+6.43%) |
Sep 20, 2019 | 3.620 | 3.620 | 3.350 | 3.420 | 69,800 | -0.19(-5.26%) |
Sep 19, 2019 | 3.770 | 3.810 | 3.580 | 3.610 | 52,206 | -0.19(-5.00%) |
Sep 18, 2019 | 3.790 | 3.840 | 3.690 | 3.800 | 58,803 | +0.02(+0.53%) |
Sep 17, 2019 | 3.920 | 3.920 | 3.675 | 3.780 | 87,606 | -0.07(-1.82%) |
Sep 16, 2019 | 3.710 | 3.880 | 3.600 | 3.850 | 102,377 | +0.17(+4.62%) |
Sep 13, 2019 | 3.710 | 3.810 | 3.660 | 3.680 | 128,200 | -0.05(-1.34%) |
Sep 12, 2019 | 3.740 | 3.850 | 3.380 | 3.730 | 116,888 | +0.03(+0.81%) |
Sep 11, 2019 | 3.840 | 3.860 | 3.680 | 3.700 | 118,258 | -0.08(-2.12%) |
Sep 10, 2019 | 3.800 | 4.030 | 3.670 | 3.780 | 218,712 | -0.02(-0.53%) |
Sep 09, 2019 | 3.870 | 4.020 | 3.760 | 3.800 | 96,286 | +0.04(+1.06%) |
Sep 06, 2019 | 3.410 | 3.900 | 3.320 | 3.760 | 331,100 | +0.56(+17.50%) |
Sep 05, 2019 | 3.300 | 3.300 | 3.140 | 3.200 | 60,184 | -0.09(-2.74%) |
Sep 04, 2019 | 3.270 | 3.290 | 3.140 | 3.290 | 36,914 | +0.13(+4.11%) |
Sep 03, 2019 | 3.310 | 3.310 | 2.880 | 3.160 | 82,945 | +0.00(+0.00%) |
Aug 30, 2019 | 2.970 | 3.230 | 2.910 | 3.160 | 49,600 | +0.18(+6.04%) |
Aug 29, 2019 | 2.610 | 3.025 | 2.600 | 2.980 | 169,132 | +0.38(+14.62%) |
Aug 28, 2019 | 2.520 | 2.750 | 2.520 | 2.600 | 154,887 | +0.01(+0.39%) |
Aug 27, 2019 | 2.730 | 2.870 | 2.560 | 2.590 | 73,025 | -0.11(-4.07%) |
Aug 26, 2019 | 2.880 | 2.990 | 2.700 | 2.700 | 59,246 | -0.18(-6.25%) |
Aug 23, 2019 | 2.990 | 3.040 | 2.850 | 2.880 | 69,600 | -0.12(-4.00%) |
Aug 22, 2019 | 3.065 | 3.065 | 2.950 | 3.000 | 18,700 | +0.00(+0.00%) |
Aug 21, 2019 | 2.960 | 3.170 | 2.950 | 3.000 | 64,883 | +0.03(+1.01%) |
Aug 20, 2019 | 3.160 | 3.230 | 2.960 | 2.970 | 132,817 | -0.21(-6.60%) |
Aug 19, 2019 | 3.100 | 3.240 | 3.090 | 3.180 | 158,018 | +0.10(+3.25%) |
Aug 16, 2019 | 2.960 | 3.180 | 2.751 | 3.080 | 178,500 | +0.08(+2.67%) |
Aug 15, 2019 | 3.530 | 3.530 | 2.830 | 3.000 | 366,124 | -0.47(-13.54%) |
Aug 14, 2019 | 3.410 | 3.630 | 3.410 | 3.470 | 187,170 | -0.04(-1.14%) |
Aug 13, 2019 | 3.730 | 3.790 | 3.270 | 3.510 | 198,138 | -0.17(-4.62%) |
Aug 12, 2019 | 3.750 | 3.850 | 3.670 | 3.680 | 51,420 | -0.15(-3.92%) |
Aug 09, 2019 | 3.850 | 4.000 | 3.730 | 3.830 | 95,900 | -0.02(-0.52%) |
Aug 08, 2019 | 3.900 | 3.900 | 3.725 | 3.850 | 92,270 | -0.00(-0.13%) |
Aug 07, 2019 | 3.850 | 3.980 | 3.760 | 3.855 | 54,484 | +0.00(+0.13%) |
Aug 06, 2019 | 3.870 | 3.910 | 3.680 | 3.850 | 120,730 | -0.06(-1.53%) |
Aug 05, 2019 | 3.960 | 3.960 | 3.785 | 3.910 | 30,230 | -0.04(-1.01%) |
Aug 02, 2019 | 3.910 | 4.000 | 3.850 | 3.950 | 29,600 | +0.06(+1.54%) |