Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2019 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | ||
Dec 20, 2019 | 3.060 | 3.130 | 2.980 | 3.010 | 61,768,500 | -0.03(-0.99%) |
Dec 19, 2019 | 2.930 | 3.070 | 2.930 | 3.040 | 12,666,173 | +0.11(+3.75%) |
Dec 18, 2019 | 2.890 | 3.010 | 2.860 | 2.930 | 10,572,222 | +0.02(+0.69%) |
Dec 17, 2019 | 2.860 | 2.930 | 2.830 | 2.910 | 18,672,436 | +0.07(+2.46%) |
Dec 16, 2019 | 2.840 | 2.930 | 2.780 | 2.840 | 16,378,239 | +0.16(+5.97%) |
Dec 13, 2019 | 3.020 | 3.030 | 2.660 | 2.680 | 13,897,800 | -0.29(-9.76%) |
Dec 12, 2019 | 2.780 | 3.020 | 2.740 | 2.970 | 10,317,230 | +0.20(+7.22%) |
Dec 11, 2019 | 2.750 | 2.840 | 2.730 | 2.770 | 5,798,464 | +0.02(+0.73%) |
Dec 10, 2019 | 2.760 | 2.810 | 2.700 | 2.750 | 8,832,157 | +0.01(+0.36%) |
Dec 09, 2019 | 2.590 | 2.820 | 2.590 | 2.740 | 8,906,021 | +0.10(+3.79%) |
Dec 06, 2019 | 2.510 | 2.695 | 2.470 | 2.640 | 13,010,000 | +0.17(+6.88%) |
Dec 05, 2019 | 2.530 | 2.580 | 2.440 | 2.470 | 10,234,772 | -0.01(-0.40%) |
Dec 04, 2019 | 2.410 | 2.550 | 2.400 | 2.480 | 10,289,182 | +0.14(+5.98%) |
Dec 03, 2019 | 2.280 | 2.410 | 2.210 | 2.340 | 8,787,091 | +0.01(+0.43%) |
Dec 02, 2019 | 2.390 | 2.420 | 2.290 | 2.330 | 9,546,122 | -0.01(-0.43%) |
Nov 29, 2019 | 2.440 | 2.480 | 2.325 | 2.340 | 4,517,500 | -0.14(-5.65%) |
Nov 27, 2019 | 2.460 | 2.490 | 2.410 | 2.480 | 4,347,900 | +0.04(+1.64%) |
Nov 26, 2019 | 2.530 | 2.560 | 2.430 | 2.440 | 10,987,915 | -0.09(-3.56%) |
Nov 25, 2019 | 2.520 | 2.610 | 2.470 | 2.530 | 9,762,196 | +0.01(+0.40%) |
Nov 22, 2019 | 2.590 | 2.600 | 2.460 | 2.520 | 11,735,000 | -0.07(-2.70%) |
Nov 21, 2019 | 2.590 | 2.670 | 2.510 | 2.590 | 11,973,429 | +0.04(+1.57%) |
Nov 20, 2019 | 2.460 | 2.660 | 2.400 | 2.550 | 19,900,140 | +0.07(+2.82%) |
Nov 19, 2019 | 2.580 | 2.590 | 2.390 | 2.480 | 18,168,070 | -0.14(-5.34%) |
Nov 18, 2019 | 2.760 | 2.760 | 2.590 | 2.620 | 12,930,617 | -0.16(-5.76%) |
Nov 15, 2019 | 2.780 | 2.860 | 2.760 | 2.780 | 9,898,000 | +0.02(+0.72%) |
Nov 14, 2019 | 2.880 | 2.920 | 2.710 | 2.760 | 16,473,273 | -0.10(-3.50%) |
Nov 13, 2019 | 3.030 | 3.070 | 2.810 | 2.860 | 14,668,573 | -0.20(-6.54%) |
Nov 12, 2019 | 3.120 | 3.120 | 2.980 | 3.060 | 10,288,934 | -0.01(-0.33%) |
Nov 11, 2019 | 3.020 | 3.090 | 2.970 | 3.070 | 8,711,496 | -0.03(-0.97%) |
Nov 08, 2019 | 2.950 | 3.140 | 2.910 | 3.100 | 13,263,000 | +0.09(+2.99%) |
Nov 07, 2019 | 3.000 | 3.080 | 2.900 | 3.010 | 15,965,572 | +0.10(+3.44%) |
Nov 06, 2019 | 2.880 | 3.390 | 2.770 | 2.910 | 33,794,800 | -0.01(-0.34%) |
Nov 05, 2019 | 2.960 | 3.190 | 2.890 | 2.920 | 17,617,928 | -0.03(-1.02%) |
Nov 04, 2019 | 2.780 | 3.020 | 2.770 | 2.950 | 16,282,102 | +0.25(+9.26%) |
Nov 01, 2019 | 2.660 | 2.780 | 2.600 | 2.700 | 12,235,800 | +0.09(+3.45%) |
Oct 31, 2019 | 2.600 | 2.785 | 2.550 | 2.610 | 19,770,304 | -0.01(-0.38%) |
Oct 30, 2019 | 2.790 | 2.830 | 2.610 | 2.620 | 13,341,108 | -0.15(-5.42%) |
Oct 29, 2019 | 2.770 | 2.860 | 2.640 | 2.770 | 14,120,562 | -0.06(-2.12%) |
Oct 28, 2019 | 2.950 | 2.985 | 2.820 | 2.830 | 9,179,700 | -0.10(-3.41%) |
Oct 25, 2019 | 2.890 | 2.970 | 2.840 | 2.930 | 9,140,500 | +0.03(+1.03%) |
Oct 24, 2019 | 2.960 | 2.960 | 2.810 | 2.900 | 8,719,357 | -0.03(-1.02%) |
Oct 23, 2019 | 2.860 | 3.020 | 2.780 | 2.930 | 12,468,745 | +0.04(+1.38%) |
Oct 22, 2019 | 2.880 | 2.980 | 2.755 | 2.890 | 10,939,203 | +0.04(+1.40%) |
Oct 21, 2019 | 2.880 | 2.920 | 2.710 | 2.850 | 10,323,647 | -0.05(-1.72%) |
Oct 18, 2019 | 3.050 | 3.100 | 2.880 | 2.900 | 7,841,200 | -0.14(-4.61%) |
Oct 17, 2019 | 3.020 | 3.080 | 2.875 | 3.040 | 11,607,395 | +0.01(+0.33%) |
Oct 16, 2019 | 3.040 | 3.160 | 2.980 | 3.030 | 9,310,394 | -0.01(-0.33%) |
Oct 15, 2019 | 3.010 | 3.100 | 2.850 | 3.040 | 13,539,039 | -0.06(-1.94%) |
Oct 14, 2019 | 3.170 | 3.180 | 2.980 | 3.100 | 10,120,925 | -0.14(-4.32%) |
Oct 11, 2019 | 3.150 | 3.290 | 3.095 | 3.240 | 10,172,300 | +0.16(+5.19%) |
Oct 10, 2019 | 3.010 | 3.120 | 2.940 | 3.080 | 9,068,068 | +0.11(+3.70%) |
Oct 09, 2019 | 3.040 | 3.120 | 2.900 | 2.970 | 12,086,398 | +0.01(+0.34%) |
Oct 08, 2019 | 3.070 | 3.110 | 2.925 | 2.960 | 9,570,101 | -0.18(-5.73%) |
Oct 07, 2019 | 3.200 | 3.220 | 3.020 | 3.140 | 8,629,573 | -0.03(-0.95%) |
Oct 04, 2019 | 3.210 | 3.290 | 3.040 | 3.170 | 10,638,600 | -0.05(-1.55%) |
Oct 03, 2019 | 3.110 | 3.250 | 2.980 | 3.220 | 9,089,231 | +0.04(+1.26%) |
Oct 02, 2019 | 3.340 | 3.435 | 3.160 | 3.180 | 11,705,770 | -0.19(-5.64%) |
Oct 01, 2019 | 3.450 | 3.610 | 3.290 | 3.370 | 12,910,048 | -0.09(-2.60%) |
Sep 30, 2019 | 3.410 | 3.605 | 3.410 | 3.460 | 12,046,020 | +0.00(+0.00%) |
Sep 27, 2019 | 3.480 | 3.675 | 3.425 | 3.460 | 8,961,800 | -0.12(-3.35%) |
Sep 26, 2019 | 3.550 | 3.630 | 3.410 | 3.580 | 8,411,412 | -0.02(-0.56%) |
Sep 25, 2019 | 3.460 | 3.705 | 3.385 | 3.600 | 8,865,941 | +0.01(+0.28%) |
Sep 24, 2019 | 3.830 | 3.873 | 3.540 | 3.590 | 14,238,478 | -0.27(-6.99%) |
Sep 23, 2019 | 3.900 | 4.000 | 3.800 | 3.860 | 13,746,152 | -0.10(-2.53%) |
Sep 20, 2019 | 3.980 | 4.095 | 3.870 | 3.960 | 19,146,700 | +0.02(+0.51%) |
Sep 19, 2019 | 4.190 | 4.200 | 3.820 | 3.940 | 14,099,397 | -0.15(-3.67%) |
Sep 18, 2019 | 3.970 | 4.150 | 3.860 | 4.090 | 10,477,475 | +0.06(+1.49%) |
Sep 17, 2019 | 4.740 | 4.760 | 3.995 | 4.030 | 19,787,540 | -0.77(-16.04%) |
Sep 16, 2019 | 4.250 | 4.870 | 4.170 | 4.800 | 30,394,310 | +1.08(+29.03%) |
Sep 13, 2019 | 3.670 | 3.790 | 3.500 | 3.720 | 8,928,200 | +0.12(+3.33%) |
Sep 12, 2019 | 3.430 | 3.700 | 3.360 | 3.600 | 10,602,914 | +0.03(+0.84%) |
Sep 11, 2019 | 3.740 | 3.920 | 3.415 | 3.570 | 12,813,132 | -0.09(-2.46%) |
Sep 10, 2019 | 3.680 | 3.970 | 3.550 | 3.660 | 12,989,265 | -0.02(-0.54%) |
Sep 09, 2019 | 3.410 | 3.680 | 3.370 | 3.680 | 12,688,026 | +0.33(+9.85%) |
Sep 06, 2019 | 3.180 | 3.430 | 3.050 | 3.350 | 14,278,700 | +0.10(+3.08%) |
Sep 05, 2019 | 3.170 | 3.350 | 3.130 | 3.250 | 13,893,705 | +0.12(+3.83%) |
Sep 04, 2019 | 3.170 | 3.187 | 3.025 | 3.130 | 9,958,771 | +0.08(+2.62%) |
Sep 03, 2019 | 3.000 | 3.110 | 2.840 | 3.050 | 16,906,652 | -0.07(-2.24%) |
Aug 30, 2019 | 3.330 | 3.390 | 3.020 | 3.120 | 11,913,800 | -0.19(-5.74%) |
Aug 29, 2019 | 3.260 | 3.400 | 3.155 | 3.310 | 11,047,841 | +0.10(+3.12%) |
Aug 28, 2019 | 3.020 | 3.345 | 3.000 | 3.210 | 14,285,384 | +0.23(+7.72%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.810 | 2.980 | 8,790,869 | +0.08(+2.76%) |
Aug 26, 2019 | 3.010 | 3.070 | 2.850 | 2.900 | 9,728,542 | -0.11(-3.65%) |
Aug 23, 2019 | 3.130 | 3.150 | 2.885 | 3.010 | 11,541,500 | -0.22(-6.81%) |
Aug 22, 2019 | 3.360 | 3.390 | 3.230 | 3.230 | 8,050,533 | -0.11(-3.29%) |
Aug 21, 2019 | 3.450 | 3.530 | 3.315 | 3.340 | 9,259,508 | -0.01(-0.30%) |
Aug 20, 2019 | 3.290 | 3.370 | 3.170 | 3.350 | 9,041,153 | +0.02(+0.60%) |
Aug 19, 2019 | 3.180 | 3.360 | 3.030 | 3.330 | 14,741,275 | +0.29(+9.54%) |
Aug 16, 2019 | 2.890 | 3.080 | 2.850 | 3.040 | 12,313,600 | +0.14(+4.83%) |
Aug 15, 2019 | 2.870 | 2.960 | 2.760 | 2.900 | 10,314,899 | +0.02(+0.69%) |
Aug 14, 2019 | 2.820 | 2.900 | 2.695 | 2.880 | 12,109,978 | -0.12(-4.00%) |
Aug 13, 2019 | 2.920 | 3.150 | 2.900 | 3.000 | 19,531,942 | +0.04(+1.35%) |
Aug 12, 2019 | 2.830 | 3.010 | 2.780 | 2.960 | 11,320,647 | +0.11(+3.86%) |
Aug 09, 2019 | 2.870 | 2.900 | 2.720 | 2.850 | 13,223,300 | +0.01(+0.35%) |
Aug 08, 2019 | 2.700 | 2.930 | 2.650 | 2.840 | 22,772,776 | +0.19(+7.17%) |
Aug 07, 2019 | 2.830 | 2.960 | 2.410 | 2.650 | 43,736,528 | -1.18(-30.81%) |
Aug 06, 2019 | 3.950 | 4.040 | 3.710 | 3.830 | 11,368,459 | -0.10(-2.54%) |
Aug 05, 2019 | 4.100 | 4.130 | 3.810 | 3.930 | 10,019,176 | -0.32(-7.53%) |
Aug 02, 2019 | 4.280 | 4.450 | 4.100 | 4.250 | 8,501,600 | +0.01(+0.24%) |
Aug 01, 2019 | 4.680 | 4.720 | 4.140 | 4.240 | 14,900,241 | -0.63(-12.94%) |
Jul 31, 2019 | 4.970 | 5.150 | 4.850 | 4.870 | 11,288,728 | -0.02(-0.41%) |
Jul 30, 2019 | 4.400 | 4.930 | 4.350 | 4.890 | 11,545,479 | +0.46(+10.38%) |
Jul 29, 2019 | 4.530 | 4.630 | 4.320 | 4.430 | 9,594,764 | -0.08(-1.77%) |
Jul 26, 2019 | 4.560 | 4.560 | 4.300 | 4.510 | 8,945,600 | -0.14(-3.01%) |
Jul 25, 2019 | 4.750 | 4.750 | 4.550 | 4.650 | 9,333,244 | -0.04(-0.85%) |
Jul 24, 2019 | 4.660 | 4.820 | 4.630 | 4.690 | 6,363,595 | +0.02(+0.43%) |
Jul 23, 2019 | 4.640 | 4.700 | 4.510 | 4.670 | 10,831,726 | +0.05(+1.08%) |
Jul 22, 2019 | 4.620 | 4.720 | 4.460 | 4.620 | 7,413,705 | +0.02(+0.43%) |
Jul 19, 2019 | 4.440 | 4.620 | 4.410 | 4.600 | 7,997,400 | +0.16(+3.60%) |
Jul 18, 2019 | 4.400 | 4.530 | 4.350 | 4.440 | 9,812,744 | +0.00(+0.00%) |
Jul 17, 2019 | 4.770 | 4.803 | 4.430 | 4.440 | 10,393,952 | -0.34(-7.11%) |
Jul 16, 2019 | 4.940 | 5.020 | 4.720 | 4.780 | 7,748,517 | -0.15(-3.04%) |
Jul 15, 2019 | 5.330 | 5.330 | 4.920 | 4.930 | 11,071,540 | -0.37(-6.98%) |
Jul 12, 2019 | 5.260 | 5.335 | 5.110 | 5.300 | 10,155,200 | +0.07(+1.34%) |
Jul 11, 2019 | 5.410 | 5.480 | 5.200 | 5.230 | 9,001,047 | -0.16(-2.97%) |
Jul 10, 2019 | 5.250 | 5.430 | 5.200 | 5.390 | 13,277,975 | +0.22(+4.26%) |
Jul 09, 2019 | 5.200 | 5.280 | 5.100 | 5.170 | 8,081,843 | -0.03(-0.58%) |
Jul 08, 2019 | 5.010 | 5.370 | 5.000 | 5.200 | 11,585,541 | +0.01(+0.19%) |
Jul 05, 2019 | 5.030 | 5.250 | 5.010 | 5.190 | 6,696,900 | +0.12(+2.37%) |
Jul 03, 2019 | 5.200 | 5.260 | 4.960 | 5.070 | 8,358,900 | -0.11(-2.12%) |
Jul 02, 2019 | 5.600 | 5.600 | 5.130 | 5.180 | 15,471,914 | -0.44(-7.83%) |
Jul 01, 2019 | 5.860 | 5.920 | 5.490 | 5.620 | 11,861,893 | -0.06(-1.06%) |
Jun 28, 2019 | 5.650 | 5.705 | 5.510 | 5.680 | 16,220,400 | +0.06(+1.07%) |
Jun 27, 2019 | 5.720 | 5.770 | 5.550 | 5.620 | 7,870,133 | -0.08(-1.40%) |
Jun 26, 2019 | 5.590 | 5.869 | 5.500 | 5.700 | 10,690,298 | +0.25(+4.59%) |
Jun 25, 2019 | 5.370 | 5.535 | 5.230 | 5.450 | 9,624,387 | +0.03(+0.55%) |
Jun 24, 2019 | 5.720 | 5.740 | 5.360 | 5.420 | 12,466,728 | -0.30(-5.24%) |
Jun 21, 2019 | 5.750 | 5.863 | 5.650 | 5.720 | 10,865,501 | -0.07(-1.21%) |
Jun 20, 2019 | 5.590 | 5.890 | 5.550 | 5.790 | 16,278,378 | +0.41(+7.62%) |
Jun 19, 2019 | 5.300 | 5.590 | 5.160 | 5.380 | 13,179,011 | +0.11(+2.09%) |
Jun 18, 2019 | 4.850 | 5.270 | 4.840 | 5.270 | 10,735,459 | +0.47(+9.79%) |
Jun 17, 2019 | 4.580 | 4.830 | 4.540 | 4.800 | 8,207,751 | +0.14(+3.00%) |
Jun 14, 2019 | 4.850 | 4.970 | 4.580 | 4.660 | 11,522,600 | -0.21(-4.31%) |
Jun 13, 2019 | 4.760 | 4.870 | 4.610 | 4.870 | 9,451,149 | +0.26(+5.64%) |
Jun 12, 2019 | 4.980 | 5.070 | 4.570 | 4.610 | 12,238,370 | -0.48(-9.43%) |
Jun 11, 2019 | 5.090 | 5.200 | 5.010 | 5.090 | 12,402,090 | +0.10(+2.00%) |
Jun 10, 2019 | 5.220 | 5.330 | 4.950 | 4.990 | 9,713,746 | -0.22(-4.22%) |
Jun 07, 2019 | 5.120 | 5.315 | 5.006 | 5.210 | 7,809,300 | +0.09(+1.76%) |
Jun 06, 2019 | 5.010 | 5.160 | 5.000 | 5.120 | 5,412,555 | +0.07(+1.39%) |
Jun 05, 2019 | 5.500 | 5.550 | 4.970 | 5.050 | 13,300,712 | -0.49(-8.84%) |
Jun 04, 2019 | 5.450 | 5.680 | 5.360 | 5.540 | 9,032,346 | +0.17(+3.17%) |
Jun 03, 2019 | 5.260 | 5.390 | 5.160 | 5.370 | 15,061,081 | +0.17(+3.27%) |
May 31, 2019 | 5.050 | 5.295 | 5.010 | 5.200 | 13,166,600 | +0.01(+0.19%) |
May 30, 2019 | 5.210 | 5.380 | 5.080 | 5.190 | 19,991,596 | -0.04(-0.76%) |
May 29, 2019 | 4.830 | 5.260 | 4.800 | 5.230 | 14,029,200 | +0.24(+4.81%) |
May 28, 2019 | 5.050 | 5.070 | 4.880 | 4.990 | 10,653,694 | -0.02(-0.40%) |
May 24, 2019 | 5.030 | 5.060 | 4.800 | 5.010 | 11,633,100 | +0.05(+1.01%) |
May 23, 2019 | 5.220 | 5.240 | 4.920 | 4.960 | 13,245,237 | -0.42(-7.81%) |
May 22, 2019 | 5.690 | 5.750 | 5.350 | 5.380 | 8,343,956 | -0.43(-7.40%) |
May 21, 2019 | 5.570 | 5.880 | 5.550 | 5.810 | 10,318,878 | +0.33(+6.02%) |
May 20, 2019 | 5.300 | 5.545 | 5.260 | 5.480 | 8,946,397 | +0.12(+2.24%) |
May 17, 2019 | 5.560 | 5.665 | 5.350 | 5.360 | 8,019,500 | -0.27(-4.80%) |
May 16, 2019 | 5.580 | 5.725 | 5.510 | 5.630 | 10,698,858 | +0.14(+2.55%) |
May 15, 2019 | 5.130 | 5.535 | 5.093 | 5.490 | 10,342,069 | +0.28(+5.37%) |
May 14, 2019 | 5.000 | 5.320 | 5.000 | 5.210 | 10,538,672 | +0.27(+5.47%) |
May 13, 2019 | 5.200 | 5.360 | 4.930 | 4.940 | 12,015,287 | -0.34(-6.44%) |
May 10, 2019 | 5.250 | 5.305 | 5.100 | 5.280 | 7,041,300 | -0.03(-0.56%) |
May 09, 2019 | 5.270 | 5.360 | 5.140 | 5.310 | 11,973,667 | -0.03(-0.56%) |
May 08, 2019 | 5.270 | 5.690 | 5.250 | 5.340 | 17,838,896 | -0.06(-1.11%) |
May 07, 2019 | 5.460 | 5.620 | 5.310 | 5.400 | 13,879,687 | -0.18(-3.23%) |
May 06, 2019 | 5.350 | 5.640 | 5.290 | 5.580 | 10,577,277 | +0.07(+1.27%) |
May 03, 2019 | 5.460 | 5.585 | 5.395 | 5.510 | 9,143,000 | +0.12(+2.23%) |
May 02, 2019 | 5.510 | 5.700 | 5.380 | 5.390 | 13,983,709 | -0.34(-5.93%) |