Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.270 | 3.327 | 3.251 | 3.308 | 5,137,069 | +0.11(+3.57%) |
Oct 30, 2019 | 3.156 | 3.223 | 3.080 | 3.194 | 4,883,222 | +0.08(+2.44%) |
Oct 29, 2019 | 3.080 | 3.166 | 3.042 | 3.118 | 3,887,631 | -0.01(-0.30%) |
Oct 28, 2019 | 3.166 | 3.199 | 3.071 | 3.128 | 6,263,742 | -0.10(-2.95%) |
Oct 25, 2019 | 3.299 | 3.357 | 3.147 | 3.223 | 6,864,059 | -0.01(-0.29%) |
Oct 24, 2019 | 3.033 | 3.232 | 3.023 | 3.232 | 7,113,980 | +0.25(+8.28%) |
Oct 23, 2019 | 2.928 | 3.014 | 2.928 | 2.985 | 4,606,437 | +0.07(+2.28%) |
Oct 22, 2019 | 2.985 | 2.985 | 2.842 | 2.919 | 5,081,158 | -0.05(-1.60%) |
Oct 21, 2019 | 3.052 | 3.071 | 2.909 | 2.966 | 2,888,984 | -0.05(-1.58%) |
Oct 18, 2019 | 2.985 | 3.052 | 2.985 | 3.014 | 5,309,564 | +0.02(+0.63%) |
Oct 17, 2019 | 2.871 | 3.014 | 2.861 | 2.995 | 3,795,008 | +0.09(+2.94%) |
Oct 16, 2019 | 2.842 | 2.909 | 2.795 | 2.909 | 5,270,325 | +0.13(+4.79%) |
Oct 15, 2019 | 2.804 | 2.833 | 2.766 | 2.776 | 5,022,250 | -0.09(-2.99%) |
Oct 14, 2019 | 2.795 | 2.904 | 2.795 | 2.861 | 3,579,423 | +0.09(+3.08%) |
Oct 11, 2019 | 2.881 | 2.885 | 2.766 | 2.776 | 6,123,944 | -0.17(-5.81%) |
Oct 10, 2019 | 2.985 | 2.985 | 2.861 | 2.947 | 3,854,810 | -0.06(-1.90%) |
Oct 09, 2019 | 3.052 | 3.080 | 2.985 | 3.004 | 3,651,095 | -0.04(-1.25%) |
Oct 08, 2019 | 3.033 | 3.052 | 2.976 | 3.042 | 4,561,143 | +0.14(+4.92%) |
Oct 07, 2019 | 2.928 | 2.976 | 2.842 | 2.900 | 4,266,037 | -0.06(-1.93%) |
Oct 04, 2019 | 2.928 | 2.957 | 2.871 | 2.957 | 5,733,899 | +0.15(+5.42%) |
Oct 03, 2019 | 2.861 | 2.966 | 2.804 | 2.804 | 6,905,431 | -0.08(-2.64%) |
Oct 02, 2019 | 2.833 | 2.923 | 2.814 | 2.881 | 7,663,187 | +0.14(+5.21%) |
Oct 01, 2019 | 2.700 | 2.871 | 2.690 | 2.738 | 6,282,797 | +0.04(+1.41%) |
Sep 30, 2019 | 2.738 | 2.757 | 2.657 | 2.700 | 7,224,334 | -0.08(-2.74%) |
Sep 27, 2019 | 2.852 | 2.909 | 2.766 | 2.776 | 11,891,715 | -0.17(-5.81%) |
Sep 26, 2019 | 2.966 | 3.023 | 2.871 | 2.947 | 8,874,172 | -0.04(-1.27%) |
Sep 25, 2019 | 3.156 | 3.194 | 2.966 | 2.985 | 7,566,683 | -0.22(-6.82%) |
Sep 24, 2019 | 3.166 | 3.270 | 3.128 | 3.204 | 9,298,201 | +0.07(+2.12%) |
Sep 23, 2019 | 3.090 | 3.194 | 3.071 | 3.137 | 9,911,103 | +0.08(+2.48%) |
Sep 20, 2019 | 2.919 | 3.071 | 2.909 | 3.061 | 14,500,108 | +0.11(+3.87%) |
Sep 19, 2019 | 2.900 | 2.971 | 2.890 | 2.947 | 6,461,037 | +0.09(+2.99%) |
Sep 18, 2019 | 2.957 | 2.966 | 2.776 | 2.861 | 9,452,222 | -0.07(-2.27%) |
Sep 17, 2019 | 2.928 | 2.976 | 2.890 | 2.928 | 8,109,855 | -0.01(-0.32%) |
Sep 16, 2019 | 2.928 | 2.947 | 2.814 | 2.938 | 9,718,738 | +0.10(+3.34%) |
Sep 13, 2019 | 2.995 | 3.061 | 2.823 | 2.842 | 14,412,379 | -0.15(-5.08%) |
Sep 12, 2019 | 3.270 | 3.280 | 2.976 | 2.995 | 15,460,722 | -0.12(-3.96%) |
Sep 11, 2019 | 3.109 | 3.185 | 3.061 | 3.118 | 10,193,495 | -0.02(-0.61%) |
Sep 10, 2019 | 3.109 | 3.223 | 3.075 | 3.137 | 9,043,978 | -0.01(-0.30%) |
Sep 09, 2019 | 3.270 | 3.286 | 3.104 | 3.147 | 12,226,647 | -0.09(-2.65%) |
Sep 06, 2019 | 3.365 | 3.394 | 3.223 | 3.232 | 13,884,852 | -0.10(-2.86%) |
Sep 05, 2019 | 3.460 | 3.470 | 3.299 | 3.327 | 17,151,194 | -0.29(-7.89%) |
Sep 04, 2019 | 3.460 | 3.613 | 3.441 | 3.613 | 9,186,275 | +0.12(+3.54%) |
Sep 03, 2019 | 3.517 | 3.565 | 3.441 | 3.489 | 16,676,767 | -0.04(-1.08%) |
Aug 30, 2019 | 3.470 | 3.584 | 3.437 | 3.527 | 10,547,493 | +0.01(+0.27%) |
Aug 29, 2019 | 3.565 | 3.565 | 3.384 | 3.517 | 14,685,919 | -0.06(-1.60%) |
Aug 28, 2019 | 3.632 | 3.660 | 3.498 | 3.574 | 16,533,568 | -0.08(-2.08%) |
Aug 27, 2019 | 3.403 | 3.670 | 3.403 | 3.651 | 14,644,156 | +0.22(+6.37%) |
Aug 26, 2019 | 3.422 | 3.565 | 3.337 | 3.432 | 15,711,848 | +0.03(+0.84%) |
Aug 23, 2019 | 3.213 | 3.451 | 3.204 | 3.403 | 18,798,586 | +0.24(+7.51%) |
Aug 22, 2019 | 3.166 | 3.204 | 3.109 | 3.166 | 12,182,288 | -0.02(-0.60%) |
Aug 21, 2019 | 3.071 | 3.213 | 3.042 | 3.185 | 11,290,980 | +0.10(+3.40%) |
Aug 20, 2019 | 2.823 | 3.085 | 2.823 | 3.080 | 11,288,377 | +0.29(+10.20%) |
Aug 19, 2019 | 2.747 | 2.871 | 2.700 | 2.795 | 8,445,877 | -0.03(-1.01%) |
Aug 16, 2019 | 2.823 | 2.871 | 2.776 | 2.823 | 7,259,573 | -0.03(-1.00%) |
Aug 15, 2019 | 2.776 | 2.890 | 2.728 | 2.852 | 11,315,554 | +0.03(+1.01%) |
Aug 14, 2019 | 2.833 | 2.928 | 2.804 | 2.823 | 18,066,292 | +0.10(+3.48%) |
Aug 13, 2019 | 2.852 | 2.852 | 2.567 | 2.728 | 16,983,580 | -0.09(-3.04%) |
Aug 12, 2019 | 2.900 | 2.947 | 2.804 | 2.814 | 16,286,512 | -0.08(-2.63%) |
Aug 09, 2019 | 2.833 | 2.919 | 2.804 | 2.890 | 13,237,409 | +0.07(+2.36%) |
Aug 08, 2019 | 2.785 | 2.900 | 2.738 | 2.823 | 14,465,019 | +0.00(+0.00%) |
Aug 07, 2019 | 2.852 | 2.909 | 2.804 | 2.823 | 24,402,180 | +0.07(+2.41%) |
Aug 06, 2019 | 2.700 | 2.823 | 2.681 | 2.757 | 20,678,858 | +0.05(+1.75%) |
Aug 05, 2019 | 2.652 | 2.795 | 2.567 | 2.709 | 20,996,160 | +0.18(+7.14%) |
Aug 02, 2019 | 2.472 | 2.548 | 2.453 | 2.529 | 11,123,934 | +0.03(+1.14%) |