Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.880 | 2.900 | 2.790 | 2.880 | 31,900 | +0.04(+1.41%) |
Dec 30, 2019 | 2.780 | 2.860 | 2.770 | 2.840 | 41,423 | +0.06(+2.16%) |
Dec 27, 2019 | 2.880 | 2.890 | 2.770 | 2.780 | 79,100 | -0.02(-0.71%) |
Dec 26, 2019 | 2.780 | 2.820 | 2.760 | 2.800 | 46,918 | +0.03(+1.08%) |
Dec 24, 2019 | 2.820 | 2.860 | 2.710 | 2.770 | 46,800 | -0.08(-2.81%) |
Dec 23, 2019 | 2.830 | 2.880 | 2.720 | 2.850 | 60,074 | +0.04(+1.42%) |
Dec 20, 2019 | 2.650 | 2.830 | 2.650 | 2.810 | 24,400 | +0.12(+4.46%) |
Dec 19, 2019 | 2.710 | 2.750 | 2.680 | 2.690 | 72,388 | -0.01(-0.37%) |
Dec 18, 2019 | 2.650 | 2.730 | 2.590 | 2.700 | 69,495 | +0.07(+2.47%) |
Dec 17, 2019 | 2.680 | 2.680 | 2.570 | 2.635 | 23,031 | -0.04(-1.31%) |
Dec 16, 2019 | 2.670 | 2.740 | 2.670 | 2.670 | 127,453 | -0.03(-1.11%) |
Dec 13, 2019 | 2.830 | 2.839 | 2.660 | 2.700 | 119,000 | -0.14(-4.93%) |
Dec 12, 2019 | 2.840 | 2.850 | 2.760 | 2.840 | 51,706 | +0.07(+2.53%) |
Dec 11, 2019 | 2.770 | 2.800 | 2.680 | 2.770 | 45,569 | -0.01(-0.36%) |
Dec 10, 2019 | 2.780 | 2.830 | 2.770 | 2.780 | 30,907 | -0.05(-1.80%) |
Dec 09, 2019 | 2.850 | 2.850 | 2.810 | 2.831 | 13,787 | +0.00(+0.04%) |
Dec 06, 2019 | 2.870 | 2.870 | 2.790 | 2.830 | 6,600 | -0.03(-1.05%) |
Dec 05, 2019 | 2.710 | 2.940 | 2.650 | 2.860 | 116,076 | +0.16(+5.93%) |
Dec 04, 2019 | 2.770 | 2.780 | 2.630 | 2.700 | 87,416 | -0.07(-2.53%) |
Dec 03, 2019 | 2.720 | 2.780 | 2.660 | 2.770 | 44,435 | +0.02(+0.73%) |
Dec 02, 2019 | 2.830 | 2.860 | 2.740 | 2.750 | 48,750 | -0.08(-2.83%) |
Nov 29, 2019 | 2.850 | 2.870 | 2.800 | 2.830 | 30,800 | -0.03(-1.05%) |
Nov 27, 2019 | 2.890 | 2.910 | 2.835 | 2.860 | 31,900 | +0.01(+0.35%) |
Nov 26, 2019 | 2.920 | 2.940 | 2.810 | 2.850 | 45,427 | -0.10(-3.39%) |
Nov 25, 2019 | 2.840 | 2.950 | 2.830 | 2.950 | 49,414 | +0.11(+3.87%) |
Nov 22, 2019 | 2.920 | 2.930 | 2.820 | 2.840 | 88,100 | -0.06(-2.07%) |
Nov 21, 2019 | 3.000 | 3.030 | 2.890 | 2.900 | 56,409 | -0.10(-3.33%) |
Nov 20, 2019 | 3.000 | 3.100 | 2.940 | 3.000 | 73,470 | +0.00(+0.00%) |
Nov 19, 2019 | 2.880 | 3.040 | 2.880 | 3.000 | 148,824 | +0.06(+2.04%) |
Nov 18, 2019 | 2.870 | 2.990 | 2.780 | 2.940 | 17,317 | +0.08(+2.80%) |
Nov 15, 2019 | 2.810 | 2.900 | 2.730 | 2.860 | 77,100 | +0.07(+2.51%) |
Nov 14, 2019 | 2.950 | 3.230 | 2.760 | 2.790 | 70,430 | -0.10(-3.46%) |
Nov 13, 2019 | 2.840 | 2.980 | 2.840 | 2.890 | 54,975 | +0.05(+1.76%) |
Nov 12, 2019 | 2.850 | 2.920 | 2.740 | 2.840 | 138,921 | -0.04(-1.39%) |
Nov 11, 2019 | 2.900 | 2.922 | 2.797 | 2.880 | 31,353 | -0.02(-0.69%) |
Nov 08, 2019 | 2.990 | 3.020 | 2.870 | 2.900 | 15,800 | -0.05(-1.69%) |
Nov 07, 2019 | 3.090 | 3.140 | 2.930 | 2.950 | 44,674 | -0.14(-4.53%) |
Nov 06, 2019 | 3.250 | 3.250 | 3.080 | 3.090 | 26,068 | -0.12(-3.74%) |
Nov 05, 2019 | 3.190 | 3.300 | 3.170 | 3.210 | 44,915 | +0.03(+0.94%) |
Nov 04, 2019 | 3.100 | 3.190 | 3.090 | 3.180 | 111,061 | +0.13(+4.26%) |
Nov 01, 2019 | 3.060 | 3.190 | 3.050 | 3.050 | 23,800 | +0.05(+1.67%) |
Oct 31, 2019 | 2.940 | 3.040 | 2.936 | 3.000 | 135,509 | +0.06(+2.04%) |
Oct 30, 2019 | 2.930 | 2.985 | 2.860 | 2.940 | 30,553 | -0.01(-0.34%) |
Oct 29, 2019 | 2.980 | 3.070 | 2.916 | 2.950 | 51,110 | +0.01(+0.34%) |
Oct 28, 2019 | 3.000 | 3.000 | 2.910 | 2.940 | 50,651 | -0.05(-1.67%) |
Oct 25, 2019 | 2.970 | 3.060 | 2.930 | 2.990 | 54,800 | +0.04(+1.36%) |
Oct 24, 2019 | 2.880 | 3.015 | 2.880 | 2.950 | 34,326 | +0.08(+2.79%) |
Oct 23, 2019 | 2.840 | 2.920 | 2.820 | 2.870 | 40,357 | +0.06(+2.14%) |
Oct 22, 2019 | 2.650 | 2.870 | 2.650 | 2.810 | 77,852 | +0.17(+6.44%) |
Oct 21, 2019 | 2.640 | 2.650 | 2.610 | 2.640 | 54,874 | +0.00(+0.00%) |
Oct 18, 2019 | 2.640 | 2.650 | 2.600 | 2.640 | 32,800 | -0.01(-0.38%) |
Oct 17, 2019 | 2.680 | 2.720 | 2.650 | 2.650 | 821,645 | -0.03(-1.12%) |
Oct 16, 2019 | 2.700 | 2.760 | 2.650 | 2.680 | 33,240 | -0.02(-0.74%) |
Oct 15, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 35,370 | -0.02(-0.74%) |
Oct 14, 2019 | 2.730 | 2.830 | 2.720 | 2.720 | 8,636 | -0.02(-0.73%) |
Oct 11, 2019 | 2.750 | 2.800 | 2.690 | 2.740 | 64,000 | +0.08(+3.01%) |
Oct 10, 2019 | 2.630 | 2.695 | 2.630 | 2.660 | 208,289 | +0.02(+0.76%) |
Oct 09, 2019 | 2.680 | 2.720 | 2.630 | 2.640 | 91,107 | -0.05(-1.86%) |
Oct 08, 2019 | 2.750 | 2.750 | 2.660 | 2.690 | 124,203 | -0.06(-2.18%) |
Oct 07, 2019 | 2.680 | 2.840 | 2.680 | 2.750 | 97,081 | +0.06(+2.23%) |
Oct 04, 2019 | 2.750 | 2.750 | 2.690 | 2.690 | 16,500 | -0.03(-1.10%) |
Oct 03, 2019 | 2.670 | 2.810 | 2.660 | 2.720 | 43,573 | +0.04(+1.49%) |
Oct 02, 2019 | 2.660 | 2.710 | 2.570 | 2.680 | 143,642 | +0.00(+0.00%) |