Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.577 | 4.616 | 4.412 | 4.476 | 4,224,795 | -0.11(-2.34%) |
Oct 30, 2019 | 4.634 | 4.698 | 4.555 | 4.584 | 3,681,248 | -0.06(-1.23%) |
Oct 29, 2019 | 4.591 | 4.677 | 4.462 | 4.641 | 5,991,059 | +0.02(+0.47%) |
Oct 28, 2019 | 4.670 | 4.792 | 4.605 | 4.620 | 5,186,725 | -0.04(-0.92%) |
Oct 25, 2019 | 4.835 | 4.853 | 4.655 | 4.663 | 7,351,267 | -0.19(-3.94%) |
Oct 24, 2019 | 4.813 | 4.854 | 4.699 | 4.854 | 7,140,425 | +0.07(+1.44%) |
Oct 23, 2019 | 4.751 | 4.820 | 4.675 | 4.785 | 4,841,383 | +0.02(+0.43%) |
Oct 22, 2019 | 4.710 | 4.868 | 4.558 | 4.765 | 6,729,572 | +0.10(+2.21%) |
Oct 21, 2019 | 4.820 | 4.847 | 4.648 | 4.661 | 5,477,751 | -0.14(-2.87%) |
Oct 18, 2019 | 4.758 | 4.875 | 4.751 | 4.799 | 3,120,199 | +0.02(+0.43%) |
Oct 17, 2019 | 4.826 | 4.826 | 4.665 | 4.778 | 4,898,043 | -0.03(-0.57%) |
Oct 16, 2019 | 4.930 | 5.005 | 4.765 | 4.806 | 7,298,019 | -0.16(-3.19%) |
Oct 15, 2019 | 4.909 | 5.067 | 4.868 | 4.964 | 3,847,656 | +0.03(+0.56%) |
Oct 14, 2019 | 5.115 | 5.126 | 4.916 | 4.936 | 3,987,245 | -0.24(-4.65%) |
Oct 11, 2019 | 5.156 | 5.260 | 5.101 | 5.177 | 4,753,314 | +0.10(+2.03%) |
Oct 10, 2019 | 5.088 | 5.115 | 5.046 | 5.074 | 2,444,650 | -0.03(-0.54%) |
Oct 09, 2019 | 5.108 | 5.170 | 5.019 | 5.101 | 2,882,549 | +0.02(+0.41%) |
Oct 08, 2019 | 5.143 | 5.143 | 4.888 | 5.081 | 5,956,501 | -0.17(-3.27%) |
Oct 07, 2019 | 5.404 | 5.431 | 5.232 | 5.253 | 3,985,552 | -0.14(-2.55%) |
Oct 04, 2019 | 5.363 | 5.404 | 5.294 | 5.390 | 1,960,233 | +0.04(+0.77%) |
Oct 03, 2019 | 5.294 | 5.359 | 5.088 | 5.349 | 4,517,179 | +0.01(+0.26%) |
Oct 02, 2019 | 5.535 | 5.562 | 5.218 | 5.335 | 7,142,505 | -0.21(-3.72%) |
Oct 01, 2019 | 5.865 | 5.933 | 5.541 | 5.541 | 3,311,553 | -0.30(-5.18%) |
Sep 30, 2019 | 5.741 | 5.871 | 5.741 | 5.844 | 4,366,949 | +0.06(+1.07%) |
Sep 27, 2019 | 5.803 | 5.940 | 5.775 | 5.782 | 2,655,776 | -0.05(-0.83%) |
Sep 26, 2019 | 5.810 | 5.878 | 5.755 | 5.830 | 4,718,136 | -0.01(-0.12%) |
Sep 25, 2019 | 5.741 | 5.913 | 5.727 | 5.837 | 4,054,581 | +0.03(+0.59%) |
Sep 24, 2019 | 5.878 | 5.961 | 5.755 | 5.803 | 6,316,500 | -0.08(-1.29%) |
Sep 23, 2019 | 5.782 | 6.005 | 5.755 | 5.878 | 3,581,084 | +0.08(+1.42%) |
Sep 20, 2019 | 5.823 | 5.913 | 5.697 | 5.796 | 15,630,085 | +0.00(+0.00%) |
Sep 19, 2019 | 5.926 | 5.988 | 5.735 | 5.796 | 4,810,671 | -0.09(-1.52%) |
Sep 18, 2019 | 5.933 | 6.003 | 5.878 | 5.885 | 3,364,591 | -0.10(-1.61%) |
Sep 17, 2019 | 5.947 | 6.043 | 5.865 | 5.981 | 3,265,031 | +0.00(+0.00%) |
Sep 16, 2019 | 6.215 | 6.442 | 5.865 | 5.981 | 5,086,304 | +0.19(+3.20%) |
Sep 13, 2019 | 5.665 | 5.885 | 5.655 | 5.796 | 4,989,962 | +0.18(+3.18%) |
Sep 12, 2019 | 5.672 | 5.741 | 5.596 | 5.617 | 2,502,768 | -0.14(-2.39%) |
Sep 11, 2019 | 5.651 | 5.827 | 5.596 | 5.755 | 3,619,705 | +0.11(+1.95%) |
Sep 10, 2019 | 5.514 | 5.796 | 5.514 | 5.645 | 3,993,560 | +0.14(+2.50%) |
Sep 09, 2019 | 5.404 | 5.541 | 5.390 | 5.507 | 3,710,097 | +0.17(+3.09%) |
Sep 06, 2019 | 5.294 | 5.356 | 5.225 | 5.342 | 2,857,224 | -0.03(-0.51%) |
Sep 05, 2019 | 5.418 | 5.462 | 5.370 | 5.370 | 1,729,179 | +0.01(+0.26%) |
Sep 04, 2019 | 5.287 | 5.400 | 5.287 | 5.356 | 3,385,376 | +0.12(+2.37%) |
Sep 03, 2019 | 5.376 | 5.376 | 5.211 | 5.232 | 2,209,252 | -0.23(-4.16%) |
Aug 30, 2019 | 5.418 | 5.545 | 5.397 | 5.459 | 5,671,687 | +0.02(+0.38%) |
Aug 29, 2019 | 5.253 | 5.480 | 5.242 | 5.438 | 6,755,977 | +0.21(+3.94%) |
Aug 28, 2019 | 5.012 | 5.280 | 4.998 | 5.232 | 9,805,717 | +0.34(+7.03%) |
Aug 27, 2019 | 5.046 | 5.088 | 4.837 | 4.888 | 4,258,482 | -0.15(-3.00%) |
Aug 26, 2019 | 5.156 | 5.205 | 5.019 | 5.040 | 2,832,219 | -0.05(-0.95%) |
Aug 23, 2019 | 5.438 | 5.466 | 5.088 | 5.088 | 3,281,357 | -0.32(-5.97%) |
Aug 22, 2019 | 5.535 | 5.548 | 5.383 | 5.411 | 2,948,380 | -0.14(-2.60%) |
Aug 21, 2019 | 5.569 | 5.665 | 5.524 | 5.555 | 4,797,192 | +0.03(+0.50%) |
Aug 20, 2019 | 5.459 | 5.586 | 5.445 | 5.528 | 2,753,684 | +0.02(+0.37%) |
Aug 19, 2019 | 5.315 | 5.528 | 5.304 | 5.507 | 4,843,511 | +0.18(+3.35%) |
Aug 16, 2019 | 5.225 | 5.356 | 5.191 | 5.328 | 5,121,012 | +0.14(+2.79%) |
Aug 15, 2019 | 5.122 | 5.232 | 5.074 | 5.184 | 4,667,872 | +0.06(+1.21%) |
Aug 14, 2019 | 5.108 | 5.146 | 4.909 | 5.122 | 7,826,146 | +0.03(+0.68%) |
Aug 13, 2019 | 5.060 | 5.218 | 5.036 | 5.088 | 2,994,708 | +0.03(+0.68%) |
Aug 12, 2019 | 5.301 | 5.315 | 4.985 | 5.053 | 3,903,886 | -0.25(-4.67%) |
Aug 09, 2019 | 5.376 | 5.486 | 5.301 | 5.301 | 4,892,510 | -0.06(-1.03%) |
Aug 08, 2019 | 5.095 | 5.411 | 5.060 | 5.356 | 12,530,519 | +0.26(+5.13%) |
Aug 07, 2019 | 5.528 | 5.672 | 4.950 | 5.095 | 16,476,588 | -0.69(-11.89%) |
Aug 06, 2019 | 6.023 | 6.085 | 5.675 | 5.782 | 7,215,409 | -0.23(-3.78%) |
Aug 05, 2019 | 6.112 | 6.181 | 5.933 | 6.009 | 4,214,097 | -0.22(-3.53%) |
Aug 02, 2019 | 6.415 | 6.458 | 6.119 | 6.229 | 4,657,172 | -0.15(-2.37%) |