Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.940 | 2.940 | 2.850 | 2.850 | 23,100 | -0.05(-1.72%) |
Dec 30, 2019 | 2.850 | 2.970 | 2.850 | 2.900 | 16,722 | +0.04(+1.40%) |
Dec 27, 2019 | 2.890 | 2.980 | 2.828 | 2.860 | 17,400 | +0.01(+0.35%) |
Dec 26, 2019 | 2.850 | 2.915 | 2.850 | 2.850 | 13,913 | -0.02(-0.52%) |
Dec 24, 2019 | 2.910 | 2.970 | 2.850 | 2.865 | 4,000 | -0.04(-1.43%) |
Dec 23, 2019 | 2.800 | 2.906 | 2.800 | 2.906 | 472 | +0.05(+1.63%) |
Dec 20, 2019 | 2.860 | 2.880 | 2.850 | 2.860 | 16,200 | +0.00(+0.00%) |
Dec 19, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 465 | -0.02(-0.69%) |
Dec 18, 2019 | 2.850 | 2.880 | 2.775 | 2.880 | 7,214 | +0.02(+0.70%) |
Dec 17, 2019 | 2.750 | 2.980 | 2.750 | 2.860 | 58,493 | +0.09(+3.25%) |
Dec 16, 2019 | 2.850 | 3.070 | 2.770 | 2.770 | 8,465 | -0.11(-3.82%) |
Dec 13, 2019 | 2.830 | 2.985 | 2.830 | 2.880 | 31,500 | -0.06(-2.04%) |
Dec 12, 2019 | 2.824 | 3.000 | 2.824 | 2.940 | 11,011 | -0.06(-2.00%) |
Dec 11, 2019 | 2.900 | 3.000 | 2.760 | 3.000 | 33,913 | +0.10(+3.45%) |
Dec 10, 2019 | 2.720 | 2.950 | 2.711 | 2.900 | 63,824 | +0.12(+4.32%) |
Dec 09, 2019 | 2.770 | 2.790 | 2.690 | 2.780 | 36,139 | +0.08(+2.96%) |
Dec 06, 2019 | 2.650 | 2.770 | 2.500 | 2.700 | 82,800 | +0.05(+1.89%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.580 | 2.650 | 32,360 | -0.06(-2.21%) |
Dec 04, 2019 | 2.800 | 2.800 | 2.700 | 2.710 | 11,075 | -0.07(-2.63%) |
Dec 03, 2019 | 2.750 | 2.820 | 2.650 | 2.783 | 12,419 | -0.01(-0.24%) |
Dec 02, 2019 | 2.790 | 2.790 | 2.790 | 95 | +0.00(+0.00%) | |
Nov 29, 2019 | 2.850 | 2.850 | 2.790 | 2.790 | 5,300 | -0.01(-0.36%) |
Nov 27, 2019 | 2.810 | 2.824 | 2.800 | 2.800 | 1,700 | -0.02(-0.71%) |
Nov 26, 2019 | 2.880 | 2.987 | 2.810 | 2.820 | 5,468 | -0.08(-2.76%) |
Nov 25, 2019 | 2.860 | 2.900 | 2.850 | 2.900 | 2,984 | +0.09(+3.20%) |
Nov 22, 2019 | 2.864 | 2.864 | 2.810 | 2.810 | 600 | -0.09(-3.10%) |
Nov 21, 2019 | 2.930 | 2.930 | 2.900 | 2.900 | 479 | -0.20(-6.45%) |
Nov 20, 2019 | 2.868 | 3.100 | 2.868 | 3.100 | 7,356 | +0.20(+6.90%) |
Nov 19, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 3,880 | +0.15(+5.45%) |
Nov 18, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 10,299 | -0.10(-3.51%) |
Nov 15, 2019 | 3.000 | 3.000 | 2.850 | 2.850 | 1,700 | -0.13(-4.36%) |
Nov 14, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 6,463 | +0.18(+6.43%) |
Nov 13, 2019 | 2.840 | 2.840 | 2.790 | 2.800 | 10,876 | -0.02(-0.71%) |
Nov 12, 2019 | 2.820 | 2.820 | 2.820 | 171 | +0.00(+0.00%) | |
Nov 11, 2019 | 2.840 | 2.840 | 2.800 | 2.820 | 9,690 | -0.08(-2.76%) |
Nov 08, 2019 | 2.800 | 2.900 | 2.800 | 2.900 | 600 | +0.04(+1.40%) |
Nov 07, 2019 | 2.840 | 2.958 | 2.830 | 2.860 | 495 | -0.13(-4.35%) |
Nov 06, 2019 | 2.905 | 3.000 | 2.895 | 2.990 | 1,526 | +0.00(+0.00%) |
Nov 05, 2019 | 2.980 | 3.000 | 2.940 | 2.990 | 7,371 | +0.00(+0.00%) |
Nov 04, 2019 | 3.050 | 3.075 | 2.881 | 2.990 | 3,039 | -0.10(-3.24%) |
Nov 01, 2019 | 3.100 | 3.100 | 2.900 | 3.090 | 1,100 | +0.02(+0.65%) |
Oct 31, 2019 | 2.890 | 3.070 | 2.815 | 3.070 | 3,430 | +0.18(+6.23%) |
Oct 30, 2019 | 2.870 | 3.000 | 2.720 | 2.890 | 20,172 | +0.14(+5.09%) |
Oct 29, 2019 | 2.930 | 2.960 | 2.700 | 2.750 | 5,278 | -0.10(-3.51%) |
Oct 28, 2019 | 2.860 | 2.900 | 2.830 | 2.850 | 6,442 | -0.08(-2.73%) |
Oct 25, 2019 | 2.900 | 3.075 | 2.880 | 2.930 | 6,400 | -0.02(-0.68%) |
Oct 24, 2019 | 3.050 | 3.070 | 2.920 | 2.950 | 1,647 | -0.14(-4.53%) |
Oct 23, 2019 | 3.050 | 3.090 | 2.810 | 3.090 | 1,109 | +0.13(+4.39%) |
Oct 22, 2019 | 2.920 | 3.000 | 2.890 | 2.960 | 5,590 | +0.03(+1.02%) |
Oct 21, 2019 | 3.110 | 3.110 | 2.830 | 2.930 | 2,809 | -0.02(-0.68%) |
Oct 18, 2019 | 3.050 | 3.080 | 2.785 | 2.950 | 4,700 | -0.14(-4.53%) |
Oct 17, 2019 | 2.960 | 3.090 | 2.880 | 3.090 | 5,534 | +0.23(+8.04%) |
Oct 16, 2019 | 2.990 | 3.090 | 2.720 | 2.860 | 6,379 | -0.12(-4.03%) |
Oct 15, 2019 | 2.780 | 2.980 | 2.570 | 2.980 | 144,800 | +0.23(+8.36%) |
Oct 14, 2019 | 2.690 | 2.820 | 2.690 | 2.750 | 15,076 | +0.00(+0.00%) |
Oct 11, 2019 | 2.750 | 2.820 | 2.640 | 2.750 | 41,700 | +0.05(+1.85%) |
Oct 10, 2019 | 2.860 | 2.860 | 2.640 | 2.700 | 3,458 | -0.05(-1.82%) |
Oct 09, 2019 | 2.810 | 2.956 | 2.750 | 2.750 | 14,209 | -0.12(-4.18%) |
Oct 08, 2019 | 2.900 | 2.920 | 2.610 | 2.870 | 49,623 | -0.22(-7.12%) |
Oct 07, 2019 | 2.910 | 3.090 | 2.880 | 3.090 | 1,991 | +0.11(+3.69%) |
Oct 04, 2019 | 3.000 | 3.030 | 2.950 | 2.980 | 1,500 | -0.03(-1.00%) |
Oct 03, 2019 | 3.210 | 3.210 | 3.010 | 3.010 | 5,733 | -0.09(-2.90%) |
Oct 02, 2019 | 3.300 | 3.300 | 3.010 | 3.100 | 20,007 | -0.30(-8.82%) |