Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.890 | 2.890 | 2.310 | 2.530 | 2,589,952 | -0.29(-10.28%) |
Oct 30, 2019 | 3.000 | 3.050 | 2.800 | 2.820 | 2,956,194 | -0.11(-3.75%) |
Oct 29, 2019 | 3.000 | 3.050 | 2.800 | 2.930 | 1,665,870 | -0.11(-3.62%) |
Oct 28, 2019 | 3.250 | 3.280 | 2.960 | 3.040 | 2,079,679 | -0.16(-5.00%) |
Oct 25, 2019 | 3.350 | 3.380 | 3.200 | 3.200 | 1,061,700 | -0.18(-5.33%) |
Oct 24, 2019 | 3.420 | 3.430 | 3.250 | 3.380 | 1,007,117 | +0.05(+1.50%) |
Oct 23, 2019 | 3.290 | 3.390 | 3.200 | 3.330 | 1,139,287 | +0.04(+1.22%) |
Oct 22, 2019 | 3.490 | 3.500 | 3.260 | 3.290 | 1,192,132 | -0.18(-5.19%) |
Oct 21, 2019 | 3.490 | 3.560 | 3.360 | 3.470 | 702,906 | +0.00(+0.00%) |
Oct 18, 2019 | 3.620 | 3.715 | 3.450 | 3.470 | 1,105,500 | -0.16(-4.41%) |
Oct 17, 2019 | 3.690 | 3.700 | 3.550 | 3.630 | 885,632 | -0.01(-0.27%) |
Oct 16, 2019 | 3.480 | 3.770 | 3.430 | 3.640 | 1,451,380 | +0.16(+4.60%) |
Oct 15, 2019 | 3.590 | 3.630 | 3.410 | 3.480 | 1,007,178 | -0.17(-4.66%) |
Oct 14, 2019 | 3.720 | 3.720 | 3.530 | 3.650 | 817,238 | -0.05(-1.35%) |
Oct 11, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 800,200 | +0.01(+0.27%) |
Oct 10, 2019 | 3.650 | 3.730 | 3.600 | 3.690 | 921,095 | +0.04(+1.10%) |
Oct 09, 2019 | 3.610 | 3.720 | 3.580 | 3.650 | 1,065,987 | +0.10(+2.82%) |
Oct 08, 2019 | 3.690 | 3.770 | 3.520 | 3.550 | 2,990,802 | +0.07(+2.01%) |
Oct 07, 2019 | 3.440 | 3.520 | 3.120 | 3.480 | 1,198,109 | +0.01(+0.29%) |
Oct 04, 2019 | 3.440 | 3.500 | 3.380 | 3.470 | 638,200 | +0.02(+0.58%) |
Oct 03, 2019 | 3.360 | 3.500 | 3.300 | 3.450 | 787,070 | +0.00(+0.00%) |
Oct 02, 2019 | 3.440 | 3.540 | 3.220 | 3.450 | 1,197,654 | -0.03(-0.86%) |
Oct 01, 2019 | 3.500 | 3.740 | 3.420 | 3.480 | 1,433,818 | -0.02(-0.57%) |
Sep 30, 2019 | 3.510 | 3.560 | 3.370 | 3.500 | 1,080,411 | -0.04(-1.13%) |
Sep 27, 2019 | 3.350 | 3.570 | 3.350 | 3.540 | 3,708,400 | +0.17(+5.04%) |
Sep 26, 2019 | 3.340 | 3.450 | 3.280 | 3.370 | 1,058,085 | +0.02(+0.60%) |
Sep 25, 2019 | 3.250 | 3.390 | 3.250 | 3.350 | 1,232,559 | +0.13(+4.04%) |
Sep 24, 2019 | 3.410 | 3.430 | 3.130 | 3.220 | 1,100,373 | -0.17(-5.01%) |
Sep 23, 2019 | 3.220 | 3.500 | 3.160 | 3.390 | 2,051,852 | +0.14(+4.31%) |
Sep 20, 2019 | 3.060 | 3.250 | 3.020 | 3.250 | 1,261,600 | +0.19(+6.21%) |
Sep 19, 2019 | 3.150 | 3.200 | 3.020 | 3.060 | 1,203,431 | -0.08(-2.55%) |
Sep 18, 2019 | 3.290 | 3.300 | 3.070 | 3.140 | 1,295,333 | -0.19(-5.71%) |
Sep 17, 2019 | 3.460 | 3.470 | 3.130 | 3.330 | 1,638,510 | -0.03(-0.89%) |
Sep 16, 2019 | 3.140 | 3.400 | 3.100 | 3.360 | 2,442,127 | +0.24(+7.69%) |
Sep 13, 2019 | 2.900 | 3.220 | 2.710 | 3.120 | 3,517,700 | +0.15(+5.05%) |
Sep 12, 2019 | 3.040 | 3.090 | 2.900 | 2.970 | 2,033,883 | -0.09(-2.94%) |
Sep 11, 2019 | 3.180 | 3.200 | 3.020 | 3.060 | 2,216,966 | -0.10(-3.16%) |
Sep 10, 2019 | 3.140 | 3.240 | 3.020 | 3.160 | 1,355,568 | +0.06(+1.94%) |
Sep 09, 2019 | 3.200 | 3.390 | 3.010 | 3.100 | 3,422,114 | -0.29(-8.55%) |
Sep 06, 2019 | 3.710 | 3.770 | 3.343 | 3.390 | 2,705,500 | -0.31(-8.38%) |
Sep 05, 2019 | 3.730 | 3.820 | 3.620 | 3.700 | 1,499,629 | +0.07(+1.93%) |
Sep 04, 2019 | 3.800 | 3.830 | 3.380 | 3.630 | 4,263,817 | -0.40(-9.93%) |
Sep 03, 2019 | 4.170 | 4.210 | 3.700 | 4.030 | 1,911,407 | -0.18(-4.28%) |
Aug 30, 2019 | 4.320 | 4.355 | 4.050 | 4.210 | 1,809,000 | -0.05(-1.17%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.250 | 4.260 | 1,345,879 | +0.02(+0.47%) |
Aug 28, 2019 | 4.450 | 4.600 | 4.040 | 4.240 | 3,078,926 | -0.25(-5.57%) |
Aug 27, 2019 | 4.280 | 4.580 | 4.250 | 4.490 | 3,241,669 | +0.23(+5.40%) |
Aug 26, 2019 | 4.070 | 4.340 | 3.980 | 4.260 | 2,528,199 | +0.17(+4.16%) |
Aug 23, 2019 | 4.090 | 4.180 | 3.950 | 4.090 | 2,012,800 | -0.04(-0.97%) |
Aug 22, 2019 | 4.160 | 4.270 | 3.950 | 4.130 | 2,791,611 | -0.03(-0.72%) |
Aug 21, 2019 | 3.800 | 4.350 | 3.640 | 4.160 | 9,252,487 | +0.52(+14.29%) |
Aug 20, 2019 | 3.650 | 3.710 | 3.500 | 3.640 | 1,411,098 | -0.01(-0.27%) |
Aug 19, 2019 | 3.700 | 3.780 | 3.530 | 3.650 | 2,363,603 | +0.02(+0.55%) |
Aug 16, 2019 | 3.410 | 3.720 | 3.410 | 3.630 | 3,525,500 | +0.22(+6.45%) |
Aug 15, 2019 | 3.260 | 3.470 | 3.250 | 3.410 | 1,389,655 | +0.04(+1.19%) |
Aug 14, 2019 | 3.380 | 3.580 | 3.290 | 3.370 | 1,979,182 | +0.06(+1.81%) |
Aug 13, 2019 | 3.150 | 3.440 | 3.040 | 3.310 | 2,543,912 | +0.12(+3.76%) |
Aug 12, 2019 | 3.250 | 3.330 | 3.030 | 3.190 | 2,355,379 | -0.19(-5.62%) |
Aug 09, 2019 | 3.440 | 3.640 | 3.320 | 3.380 | 1,943,300 | -0.09(-2.59%) |
Aug 08, 2019 | 3.350 | 3.830 | 3.300 | 3.470 | 4,470,940 | -0.05(-1.42%) |
Aug 07, 2019 | 3.090 | 3.750 | 2.870 | 3.520 | 5,197,553 | +0.35(+11.04%) |
Aug 06, 2019 | 3.510 | 3.760 | 2.580 | 3.170 | 12,426,417 | -0.82(-20.55%) |
Aug 05, 2019 | 3.790 | 4.090 | 3.760 | 3.990 | 4,081,121 | -0.02(-0.50%) |
Aug 02, 2019 | 3.210 | 4.130 | 3.050 | 4.010 | 11,082,700 | -0.05(-1.23%) |