Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.823 | 3.827 | 3.484 | 3.548 | 3,750,437 | -0.27(-6.98%) |
Oct 30, 2019 | 4.307 | 4.307 | 3.686 | 3.815 | 4,232,339 | -0.52(-11.92%) |
Oct 29, 2019 | 4.258 | 4.355 | 4.250 | 4.331 | 3,031,924 | +0.04(+0.94%) |
Oct 28, 2019 | 4.186 | 4.331 | 4.153 | 4.290 | 2,971,681 | +0.12(+2.90%) |
Oct 25, 2019 | 4.178 | 4.226 | 4.065 | 4.169 | 2,654,649 | -0.01(-0.19%) |
Oct 24, 2019 | 4.210 | 4.210 | 4.020 | 4.178 | 3,690,201 | +0.10(+2.37%) |
Oct 23, 2019 | 4.081 | 4.157 | 4.000 | 4.081 | 3,187,260 | +0.00(+0.00%) |
Oct 22, 2019 | 3.863 | 4.121 | 3.766 | 4.081 | 3,224,930 | +0.22(+5.64%) |
Oct 21, 2019 | 3.742 | 3.911 | 3.694 | 3.863 | 2,701,483 | +0.17(+4.59%) |
Oct 18, 2019 | 3.702 | 3.726 | 3.613 | 3.694 | 1,622,003 | -0.04(-1.08%) |
Oct 17, 2019 | 3.694 | 3.766 | 3.669 | 3.734 | 1,553,747 | +0.08(+2.21%) |
Oct 16, 2019 | 3.629 | 3.798 | 3.629 | 3.653 | 1,646,834 | +0.03(+0.89%) |
Oct 15, 2019 | 3.589 | 3.678 | 3.548 | 3.621 | 1,271,797 | +0.02(+0.67%) |
Oct 14, 2019 | 3.524 | 3.629 | 3.452 | 3.597 | 1,434,020 | +0.05(+1.36%) |
Oct 11, 2019 | 3.516 | 3.645 | 3.516 | 3.548 | 2,000,069 | +0.03(+0.92%) |
Oct 10, 2019 | 3.315 | 3.516 | 3.315 | 3.516 | 3,547,058 | +0.22(+6.60%) |
Oct 09, 2019 | 3.484 | 3.484 | 3.290 | 3.298 | 2,156,010 | -0.15(-4.44%) |
Oct 08, 2019 | 3.387 | 3.476 | 3.315 | 3.452 | 1,946,057 | +0.02(+0.47%) |
Oct 07, 2019 | 3.387 | 3.500 | 3.379 | 3.436 | 2,066,339 | +0.01(+0.24%) |
Oct 04, 2019 | 3.436 | 3.444 | 3.298 | 3.428 | 1,552,812 | +0.00(+0.00%) |
Oct 03, 2019 | 3.387 | 3.468 | 3.262 | 3.428 | 2,691,652 | +0.00(+0.00%) |
Oct 02, 2019 | 3.532 | 3.581 | 3.395 | 3.428 | 3,244,256 | -0.15(-4.28%) |
Oct 01, 2019 | 3.694 | 3.798 | 3.548 | 3.581 | 2,381,633 | -0.10(-2.84%) |
Sep 30, 2019 | 3.661 | 3.698 | 3.613 | 3.686 | 2,017,348 | +0.05(+1.33%) |
Sep 27, 2019 | 3.645 | 3.790 | 3.613 | 3.637 | 1,992,009 | -0.02(-0.44%) |
Sep 26, 2019 | 3.710 | 3.718 | 3.589 | 3.653 | 2,082,187 | -0.06(-1.74%) |
Sep 25, 2019 | 3.524 | 3.738 | 3.524 | 3.718 | 2,654,997 | +0.17(+4.77%) |
Sep 24, 2019 | 3.694 | 3.702 | 3.492 | 3.548 | 4,238,049 | -0.12(-3.30%) |
Sep 23, 2019 | 3.532 | 3.669 | 3.468 | 3.669 | 2,829,722 | +0.10(+2.71%) |
Sep 20, 2019 | 3.508 | 3.581 | 3.492 | 3.573 | 5,335,709 | +0.06(+1.61%) |
Sep 19, 2019 | 3.484 | 3.601 | 3.448 | 3.516 | 3,860,571 | +0.05(+1.40%) |
Sep 18, 2019 | 3.565 | 3.565 | 3.363 | 3.468 | 4,511,673 | -0.11(-3.15%) |
Sep 17, 2019 | 3.621 | 3.621 | 3.492 | 3.581 | 2,030,934 | -0.09(-2.42%) |
Sep 16, 2019 | 3.605 | 3.694 | 3.387 | 3.669 | 4,800,904 | +0.05(+1.34%) |
Sep 13, 2019 | 3.645 | 3.758 | 3.557 | 3.621 | 4,587,760 | +0.00(+0.00%) |
Sep 12, 2019 | 3.718 | 3.750 | 3.532 | 3.621 | 3,522,682 | -0.08(-2.18%) |
Sep 11, 2019 | 3.629 | 3.774 | 3.448 | 3.702 | 4,360,310 | +0.13(+3.61%) |
Sep 10, 2019 | 3.468 | 3.597 | 3.379 | 3.573 | 3,708,034 | +0.09(+2.55%) |
Sep 09, 2019 | 3.274 | 3.540 | 3.274 | 3.484 | 3,682,113 | +0.22(+6.67%) |
Sep 06, 2019 | 3.210 | 3.315 | 3.161 | 3.266 | 2,788,565 | +0.06(+2.02%) |
Sep 05, 2019 | 3.113 | 3.238 | 3.089 | 3.202 | 4,035,287 | +0.19(+6.15%) |
Sep 04, 2019 | 2.927 | 3.065 | 2.911 | 3.016 | 4,282,279 | +0.12(+4.18%) |
Sep 03, 2019 | 2.831 | 2.923 | 2.742 | 2.895 | 4,637,938 | +0.02(+0.84%) |
Aug 30, 2019 | 2.879 | 2.944 | 2.782 | 2.871 | 3,273,393 | +0.01(+0.28%) |
Aug 29, 2019 | 2.847 | 2.927 | 2.831 | 2.863 | 2,226,923 | +0.04(+1.43%) |
Aug 28, 2019 | 2.669 | 2.863 | 2.629 | 2.823 | 3,725,639 | +0.14(+5.11%) |
Aug 27, 2019 | 2.637 | 2.746 | 2.589 | 2.686 | 5,122,305 | +0.02(+0.60%) |
Aug 26, 2019 | 3.250 | 3.492 | 2.581 | 2.669 | 11,100,418 | -0.24(-8.31%) |
Aug 23, 2019 | 2.903 | 2.919 | 2.823 | 2.911 | 3,969,635 | -0.03(-1.10%) |
Aug 22, 2019 | 2.855 | 2.960 | 2.847 | 2.944 | 3,788,363 | +0.10(+3.69%) |
Aug 21, 2019 | 2.839 | 2.883 | 2.775 | 2.839 | 2,667,623 | +0.06(+2.29%) |
Aug 20, 2019 | 2.886 | 2.902 | 2.743 | 2.775 | 4,248,092 | -0.13(-4.38%) |
Aug 19, 2019 | 2.831 | 2.958 | 2.811 | 2.902 | 2,997,757 | +0.14(+5.19%) |
Aug 16, 2019 | 2.592 | 2.759 | 2.560 | 2.759 | 5,756,203 | +0.19(+7.43%) |
Aug 15, 2019 | 2.624 | 2.632 | 2.497 | 2.568 | 4,582,172 | -0.04(-1.52%) |
Aug 14, 2019 | 2.743 | 2.775 | 2.533 | 2.608 | 6,770,672 | -0.21(-7.34%) |
Aug 13, 2019 | 2.863 | 2.962 | 2.755 | 2.815 | 4,353,050 | -0.05(-1.67%) |
Aug 12, 2019 | 3.022 | 3.038 | 2.767 | 2.863 | 5,286,490 | -0.18(-6.01%) |
Aug 09, 2019 | 3.236 | 3.260 | 3.038 | 3.046 | 3,085,979 | -0.23(-7.04%) |
Aug 08, 2019 | 3.181 | 3.372 | 3.181 | 3.276 | 3,201,787 | +0.10(+3.26%) |
Aug 07, 2019 | 3.228 | 3.324 | 3.022 | 3.173 | 7,441,544 | -0.14(-4.09%) |
Aug 06, 2019 | 3.205 | 3.642 | 3.181 | 3.308 | 10,596,357 | +0.49(+17.18%) |
Aug 05, 2019 | 2.902 | 2.910 | 2.616 | 2.823 | 4,755,835 | -0.13(-4.31%) |
Aug 02, 2019 | 2.958 | 2.998 | 2.902 | 2.950 | 1,613,980 | -0.04(-1.33%) |