Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.940 | 2.950 | 2.932 | 2.950 | 3,352 | +0.04(+1.37%) |
Oct 30, 2019 | 2.900 | 2.944 | 2.900 | 2.910 | 1,888 | -0.03(-1.02%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.900 | 2.940 | 2,404 | +0.03(+1.03%) |
Oct 28, 2019 | 2.945 | 2.945 | 2.910 | 2.910 | 1,953 | -0.19(-6.11%) |
Oct 25, 2019 | 2.900 | 3.099 | 2.900 | 3.099 | 3,500 | +0.16(+5.42%) |
Oct 24, 2019 | 2.940 | 3.135 | 2.910 | 2.940 | 8,269 | -0.04(-1.50%) |
Oct 23, 2019 | 3.082 | 3.082 | 2.985 | 2.985 | 313 | -0.01(-0.17%) |
Oct 22, 2019 | 2.920 | 2.990 | 2.910 | 2.990 | 4,332 | -0.01(-0.33%) |
Oct 21, 2019 | 3.050 | 3.143 | 2.950 | 3.000 | 2,847 | +0.02(+0.67%) |
Oct 18, 2019 | 2.988 | 2.988 | 2.960 | 2.980 | 2,600 | -0.22(-6.88%) |
Oct 17, 2019 | 3.200 | 3.200 | 3.200 | 247 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.360 | 3.420 | 3.200 | 3.200 | 3,188 | -0.20(-5.88%) |
Oct 15, 2019 | 3.100 | 3.400 | 3.100 | 3.400 | 3,023 | +0.30(+9.67%) |
Oct 14, 2019 | 2.970 | 3.100 | 2.950 | 3.100 | 5,179 | +0.19(+6.53%) |
Oct 11, 2019 | 2.990 | 3.190 | 2.910 | 2.910 | 4,700 | -0.09(-3.00%) |
Oct 10, 2019 | 2.940 | 3.000 | 2.878 | 3.000 | 7,669 | -0.06(-1.96%) |
Oct 09, 2019 | 3.010 | 3.076 | 2.810 | 3.060 | 8,752 | +0.13(+4.44%) |
Oct 08, 2019 | 2.970 | 3.010 | 2.900 | 2.930 | 10,530 | -0.09(-2.98%) |
Oct 07, 2019 | 3.250 | 3.318 | 2.800 | 3.020 | 12,508 | -0.27(-8.21%) |
Oct 04, 2019 | 3.240 | 3.290 | 3.240 | 3.290 | 1,000 | +0.08(+2.49%) |
Oct 03, 2019 | 3.450 | 3.450 | 3.210 | 3.210 | 8,403 | -0.17(-5.03%) |
Oct 02, 2019 | 3.420 | 3.520 | 3.380 | 3.380 | 8,055 | -0.14(-3.98%) |
Oct 01, 2019 | 3.460 | 3.520 | 3.400 | 3.520 | 2,141 | -0.03(-0.85%) |
Sep 30, 2019 | 3.510 | 3.550 | 3.500 | 3.550 | 1,100 | +0.15(+4.41%) |
Sep 27, 2019 | 3.380 | 3.540 | 3.380 | 3.400 | 8,000 | +0.02(+0.59%) |
Sep 26, 2019 | 3.430 | 3.487 | 3.380 | 3.380 | 6,852 | +0.00(+0.00%) |
Sep 25, 2019 | 3.380 | 3.470 | 3.380 | 3.380 | 2,474 | +0.00(+0.00%) |
Sep 24, 2019 | 3.440 | 3.440 | 3.380 | 3.380 | 1,875 | -0.01(-0.29%) |
Sep 23, 2019 | 3.420 | 3.420 | 3.350 | 3.390 | 1,592 | -0.13(-3.69%) |
Sep 20, 2019 | 3.410 | 3.520 | 3.350 | 3.520 | 10,500 | +0.16(+4.76%) |
Sep 19, 2019 | 3.400 | 3.559 | 3.360 | 3.360 | 5,109 | -0.09(-2.61%) |
Sep 18, 2019 | 3.250 | 3.550 | 3.250 | 3.450 | 5,906 | +0.12(+3.45%) |
Sep 17, 2019 | 3.360 | 3.390 | 3.325 | 3.335 | 8,086 | -0.09(-2.64%) |
Sep 16, 2019 | 3.400 | 3.450 | 3.360 | 3.425 | 8,587 | -0.03(-1.00%) |
Sep 13, 2019 | 3.500 | 3.550 | 3.450 | 3.460 | 8,100 | -0.05(-1.53%) |
Sep 12, 2019 | 3.420 | 3.616 | 3.420 | 3.514 | 1,648 | -0.00(-0.10%) |
Sep 11, 2019 | 3.500 | 3.632 | 3.500 | 3.518 | 1,186 | +0.01(+0.21%) |
Sep 10, 2019 | 3.410 | 3.588 | 3.410 | 3.510 | 4,659 | +0.11(+3.24%) |
Sep 09, 2019 | 3.490 | 3.650 | 3.400 | 3.400 | 3,664 | -0.05(-1.45%) |
Sep 06, 2019 | 3.420 | 3.650 | 3.400 | 3.450 | 6,200 | -0.01(-0.29%) |
Sep 05, 2019 | 3.417 | 3.460 | 3.417 | 3.460 | 1,203 | -0.03(-0.94%) |
Sep 04, 2019 | 3.540 | 3.540 | 3.400 | 3.493 | 18,136 | -0.14(-3.78%) |
Sep 03, 2019 | 3.530 | 3.630 | 3.520 | 3.630 | 9,306 | -0.01(-0.27%) |
Aug 30, 2019 | 3.808 | 3.808 | 3.502 | 3.640 | 2,500 | +0.04(+1.11%) |
Aug 29, 2019 | 3.773 | 3.773 | 3.600 | 3.600 | 1,501 | -0.17(-4.51%) |
Aug 28, 2019 | 3.690 | 3.770 | 3.690 | 3.770 | 281 | +0.08(+2.03%) |
Aug 27, 2019 | 3.751 | 3.751 | 3.600 | 3.695 | 4,344 | -0.20(-5.01%) |
Aug 26, 2019 | 3.520 | 3.890 | 3.520 | 3.890 | 672 | +0.37(+10.45%) |
Aug 23, 2019 | 3.480 | 3.672 | 3.480 | 3.522 | 6,300 | +0.00(+0.06%) |
Aug 22, 2019 | 3.540 | 3.600 | 3.520 | 3.520 | 1,332 | +0.00(+0.14%) |
Aug 21, 2019 | 3.420 | 3.750 | 3.420 | 3.515 | 9,356 | -0.07(-2.09%) |
Aug 20, 2019 | 3.433 | 3.933 | 3.380 | 3.590 | 6,885 | +0.08(+2.28%) |
Aug 19, 2019 | 3.680 | 3.690 | 3.400 | 3.510 | 14,481 | +0.00(+0.00%) |
Aug 16, 2019 | 3.650 | 4.003 | 3.510 | 3.510 | 6,800 | -0.18(-4.97%) |
Aug 15, 2019 | 3.715 | 3.715 | 3.693 | 3.693 | 1,251 | +0.02(+0.67%) |
Aug 14, 2019 | 3.840 | 3.869 | 3.552 | 3.669 | 11,415 | -0.03(-0.84%) |
Aug 13, 2019 | 3.850 | 3.948 | 3.615 | 3.700 | 19,874 | +0.20(+5.71%) |
Aug 12, 2019 | 3.650 | 3.705 | 3.500 | 3.500 | 27,799 | -0.15(-4.11%) |
Aug 09, 2019 | 3.820 | 3.820 | 3.628 | 3.650 | 1,400 | -0.26(-6.65%) |
Aug 08, 2019 | 3.910 | 3.910 | 3.910 | 95 | +0.00(+0.00%) | |
Aug 07, 2019 | 3.819 | 3.910 | 3.760 | 3.910 | 2,581 | +0.21(+5.67%) |
Aug 06, 2019 | 3.865 | 3.961 | 3.671 | 3.700 | 1,993 | -0.04(-1.07%) |
Aug 05, 2019 | 3.800 | 3.820 | 3.740 | 3.740 | 5,673 | -0.06(-1.58%) |
Aug 02, 2019 | 4.021 | 4.021 | 3.800 | 3.800 | 3,300 | +0.00(+0.00%) |