Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.970 | 2.970 | 2.910 | 2.910 | 1,266 | -0.04(-1.36%) |
Oct 30, 2019 | 2.960 | 2.960 | 2.910 | 2.950 | 1,649 | +0.08(+2.79%) |
Oct 29, 2019 | 2.970 | 2.970 | 2.870 | 2.870 | 2,196 | -0.10(-3.37%) |
Oct 28, 2019 | 2.880 | 2.970 | 2.670 | 2.970 | 11,407 | +0.09(+3.13%) |
Oct 25, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 300 | +0.13(+4.73%) |
Oct 24, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 6,991 | -0.16(-5.57%) |
Oct 23, 2019 | 2.541 | 3.020 | 2.541 | 2.912 | 8,023 | -0.02(-0.61%) |
Oct 22, 2019 | 2.870 | 2.930 | 2.830 | 2.930 | 8,863 | +0.10(+3.53%) |
Oct 21, 2019 | 2.540 | 3.000 | 2.540 | 2.830 | 423,983 | +0.28(+10.82%) |
Oct 18, 2019 | 2.700 | 2.700 | 2.550 | 2.554 | 53,400 | -0.22(-7.81%) |
Oct 17, 2019 | 2.650 | 2.770 | 2.608 | 2.770 | 14,438 | +0.14(+5.32%) |
Oct 16, 2019 | 2.740 | 2.750 | 2.620 | 2.630 | 14,486 | -0.11(-4.01%) |
Oct 15, 2019 | 2.780 | 2.780 | 2.720 | 2.740 | 10,024 | +0.02(+0.74%) |
Oct 14, 2019 | 2.700 | 2.790 | 2.700 | 2.720 | 135,304 | +0.02(+0.74%) |
Oct 11, 2019 | 2.790 | 2.790 | 2.680 | 2.700 | 4,000 | -0.04(-1.46%) |
Oct 10, 2019 | 2.760 | 2.835 | 2.740 | 2.740 | 5,754 | +0.00(+0.00%) |
Oct 09, 2019 | 2.800 | 2.855 | 2.740 | 2.740 | 10,067 | -0.03(-1.26%) |
Oct 08, 2019 | 2.760 | 2.800 | 2.760 | 2.775 | 141,328 | +0.00(+0.18%) |
Oct 07, 2019 | 2.920 | 2.920 | 2.770 | 2.770 | 13,117 | -0.15(-5.14%) |
Oct 04, 2019 | 3.120 | 3.120 | 2.870 | 2.920 | 8,300 | -0.08(-2.66%) |
Oct 03, 2019 | 2.932 | 3.010 | 2.932 | 3.000 | 2,089 | -0.10(-3.23%) |
Oct 02, 2019 | 2.905 | 3.310 | 2.905 | 3.100 | 4,707 | -0.09(-2.82%) |
Oct 01, 2019 | 3.088 | 3.190 | 3.088 | 3.190 | 1,937 | +0.08(+2.57%) |
Sep 30, 2019 | 3.148 | 3.148 | 3.110 | 3.110 | 2,549 | +0.00(+0.00%) |
Sep 27, 2019 | 3.180 | 3.232 | 3.110 | 3.110 | 5,500 | -0.09(-2.81%) |
Sep 26, 2019 | 3.000 | 3.350 | 3.000 | 3.200 | 11,635 | +0.24(+8.11%) |
Sep 25, 2019 | 3.030 | 3.030 | 2.900 | 2.960 | 6,531 | -0.05(-1.66%) |
Sep 24, 2019 | 2.820 | 3.020 | 2.820 | 3.010 | 12,408 | +0.17(+5.99%) |
Sep 23, 2019 | 2.920 | 2.930 | 2.834 | 2.840 | 2,381 | -0.08(-2.74%) |
Sep 20, 2019 | 2.830 | 2.920 | 2.730 | 2.920 | 14,100 | +0.07(+2.46%) |
Sep 19, 2019 | 2.650 | 2.850 | 2.655 | 2.850 | 7,076 | +0.09(+3.26%) |
Sep 18, 2019 | 2.810 | 2.860 | 2.700 | 2.760 | 9,128 | -0.07(-2.47%) |
Sep 17, 2019 | 2.970 | 2.980 | 2.760 | 2.830 | 15,491 | -0.14(-4.71%) |
Sep 16, 2019 | 2.970 | 3.060 | 2.876 | 2.970 | 9,849 | +0.00(+0.00%) |
Sep 13, 2019 | 2.970 | 2.970 | 2.970 | 2.970 | 2,700 | +0.00(+0.00%) |
Sep 12, 2019 | 2.950 | 2.990 | 2.950 | 2.970 | 9,821 | +0.02(+0.68%) |
Sep 11, 2019 | 3.010 | 3.010 | 2.950 | 2.950 | 1,392 | -0.04(-1.34%) |
Sep 10, 2019 | 3.000 | 3.000 | 2.910 | 2.990 | 5,496 | -0.05(-1.64%) |
Sep 09, 2019 | 3.100 | 3.180 | 3.020 | 3.040 | 1,571 | -0.12(-3.80%) |
Sep 06, 2019 | 3.170 | 3.170 | 3.055 | 3.160 | 1,700 | +0.05(+1.61%) |
Sep 05, 2019 | 3.300 | 3.307 | 3.040 | 3.110 | 14,061 | -0.19(-5.76%) |
Sep 04, 2019 | 3.200 | 3.300 | 3.200 | 3.300 | 603 | +0.16(+5.10%) |
Sep 03, 2019 | 3.210 | 3.380 | 3.140 | 3.140 | 3,060 | -0.24(-7.10%) |
Aug 30, 2019 | 3.248 | 3.420 | 3.248 | 3.380 | 4,100 | +0.20(+6.29%) |
Aug 29, 2019 | 3.230 | 3.370 | 3.180 | 3.180 | 8,466 | -0.03(-0.93%) |
Aug 28, 2019 | 3.190 | 3.214 | 3.050 | 3.210 | 8,609 | -0.03(-0.93%) |
Aug 27, 2019 | 3.140 | 3.330 | 3.030 | 3.240 | 14,013 | +0.03(+0.93%) |
Aug 26, 2019 | 3.270 | 3.300 | 3.180 | 3.210 | 3,205 | -0.08(-2.43%) |
Aug 23, 2019 | 3.280 | 3.320 | 3.173 | 3.290 | 3,300 | +0.01(+0.30%) |
Aug 22, 2019 | 3.380 | 3.400 | 3.250 | 3.280 | 3,181 | -0.06(-1.80%) |
Aug 21, 2019 | 3.500 | 3.500 | 3.320 | 3.340 | 13,395 | -0.16(-4.57%) |
Aug 20, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 20,527 | +0.05(+1.45%) |
Aug 19, 2019 | 3.390 | 3.480 | 3.160 | 3.450 | 23,414 | +0.16(+4.86%) |
Aug 16, 2019 | 3.150 | 3.300 | 3.060 | 3.290 | 20,000 | +0.15(+4.78%) |
Aug 15, 2019 | 2.960 | 3.140 | 2.960 | 3.140 | 13,905 | +0.26(+9.03%) |
Aug 14, 2019 | 2.920 | 2.970 | 2.880 | 2.880 | 7,620 | -0.12(-4.00%) |
Aug 13, 2019 | 3.100 | 3.100 | 2.910 | 3.000 | 25,475 | -0.13(-4.15%) |
Aug 12, 2019 | 2.940 | 3.130 | 2.920 | 3.130 | 12,611 | +0.18(+6.10%) |
Aug 09, 2019 | 2.960 | 3.120 | 2.900 | 2.950 | 19,000 | -0.02(-0.67%) |
Aug 08, 2019 | 3.020 | 3.100 | 2.950 | 2.970 | 15,866 | -0.12(-3.88%) |
Aug 07, 2019 | 3.080 | 3.120 | 2.900 | 3.090 | 20,444 | +0.04(+1.31%) |
Aug 06, 2019 | 2.970 | 3.085 | 2.900 | 3.050 | 14,816 | +0.17(+5.90%) |
Aug 05, 2019 | 3.260 | 3.260 | 2.860 | 2.880 | 27,420 | -0.42(-12.73%) |
Aug 02, 2019 | 3.100 | 3.300 | 2.920 | 3.300 | 20,300 | +0.29(+9.63%) |