Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.790 | 2.940 | 2.760 | 2.940 | 531,373 | +0.13(+4.81%) |
Oct 30, 2019 | 2.840 | 2.850 | 2.710 | 2.805 | 307,146 | -0.02(-0.88%) |
Oct 29, 2019 | 2.830 | 2.850 | 2.770 | 2.830 | 568,251 | +0.00(+0.00%) |
Oct 28, 2019 | 2.820 | 2.835 | 2.720 | 2.830 | 523,102 | +0.00(+0.00%) |
Oct 25, 2019 | 2.790 | 2.910 | 2.750 | 2.830 | 386,500 | +0.04(+1.43%) |
Oct 24, 2019 | 2.790 | 2.845 | 2.750 | 2.790 | 178,940 | -0.03(-1.06%) |
Oct 23, 2019 | 2.820 | 2.860 | 2.710 | 2.820 | 461,155 | +0.02(+0.71%) |
Oct 22, 2019 | 2.970 | 3.070 | 2.750 | 2.800 | 479,201 | -0.15(-5.08%) |
Oct 21, 2019 | 2.910 | 2.970 | 2.900 | 2.950 | 228,898 | +0.07(+2.43%) |
Oct 18, 2019 | 3.020 | 3.080 | 2.840 | 2.880 | 401,700 | -0.18(-5.88%) |
Oct 17, 2019 | 3.030 | 3.120 | 3.020 | 3.060 | 377,855 | +0.03(+0.99%) |
Oct 16, 2019 | 2.950 | 3.100 | 2.930 | 3.030 | 426,324 | +0.10(+3.41%) |
Oct 15, 2019 | 2.730 | 3.040 | 2.730 | 2.930 | 610,110 | +0.26(+9.74%) |
Oct 14, 2019 | 2.740 | 2.750 | 2.640 | 2.670 | 324,788 | -0.07(-2.55%) |
Oct 11, 2019 | 2.680 | 2.770 | 2.680 | 2.740 | 273,600 | +0.09(+3.40%) |
Oct 10, 2019 | 2.640 | 2.700 | 2.620 | 2.650 | 361,030 | +0.01(+0.38%) |
Oct 09, 2019 | 2.710 | 2.750 | 2.620 | 2.640 | 464,929 | -0.08(-2.94%) |
Oct 08, 2019 | 2.760 | 2.790 | 2.710 | 2.720 | 292,068 | -0.10(-3.55%) |
Oct 07, 2019 | 2.860 | 2.950 | 2.790 | 2.820 | 447,021 | -0.06(-2.08%) |
Oct 04, 2019 | 2.850 | 2.910 | 2.770 | 2.880 | 316,700 | +0.02(+0.70%) |
Oct 03, 2019 | 2.750 | 2.910 | 2.680 | 2.860 | 620,015 | +0.12(+4.38%) |
Oct 02, 2019 | 2.750 | 2.780 | 2.670 | 2.740 | 522,528 | -0.01(-0.36%) |
Oct 01, 2019 | 2.960 | 2.980 | 2.700 | 2.750 | 902,085 | -0.19(-6.46%) |
Sep 30, 2019 | 3.180 | 3.180 | 2.910 | 2.940 | 603,759 | -0.25(-7.98%) |
Sep 27, 2019 | 3.280 | 3.380 | 3.160 | 3.195 | 584,300 | -0.04(-1.08%) |
Sep 26, 2019 | 3.420 | 3.441 | 3.230 | 3.230 | 522,562 | -0.18(-5.28%) |
Sep 25, 2019 | 3.440 | 3.550 | 3.350 | 3.410 | 679,049 | -0.03(-0.87%) |
Sep 24, 2019 | 3.490 | 3.540 | 3.360 | 3.440 | 667,155 | -0.07(-1.99%) |
Sep 23, 2019 | 3.390 | 3.650 | 3.374 | 3.510 | 704,286 | +0.08(+2.33%) |
Sep 20, 2019 | 3.630 | 3.680 | 3.350 | 3.430 | 1,269,400 | -0.20(-5.51%) |
Sep 19, 2019 | 3.680 | 3.740 | 3.570 | 3.630 | 562,972 | -0.02(-0.55%) |
Sep 18, 2019 | 3.560 | 3.730 | 3.550 | 3.650 | 1,072,511 | +0.06(+1.67%) |
Sep 17, 2019 | 3.400 | 3.595 | 3.300 | 3.590 | 1,200,159 | +0.22(+6.53%) |
Sep 16, 2019 | 3.260 | 3.430 | 3.260 | 3.370 | 1,113,368 | +0.13(+4.01%) |
Sep 13, 2019 | 3.150 | 3.280 | 3.130 | 3.240 | 722,200 | +0.11(+3.51%) |
Sep 12, 2019 | 2.940 | 3.190 | 2.882 | 3.130 | 1,113,532 | +0.21(+7.19%) |
Sep 11, 2019 | 2.900 | 2.940 | 2.850 | 2.920 | 518,099 | +0.03(+1.04%) |
Sep 10, 2019 | 2.930 | 2.950 | 2.830 | 2.890 | 389,720 | -0.02(-0.69%) |
Sep 09, 2019 | 2.850 | 2.940 | 2.780 | 2.910 | 518,806 | +0.07(+2.46%) |
Sep 06, 2019 | 2.930 | 2.940 | 2.840 | 2.840 | 323,600 | -0.09(-3.07%) |
Sep 05, 2019 | 2.840 | 3.000 | 2.800 | 2.930 | 717,470 | +0.12(+4.27%) |
Sep 04, 2019 | 2.770 | 2.820 | 2.730 | 2.810 | 240,824 | +0.05(+1.81%) |
Sep 03, 2019 | 2.730 | 2.850 | 2.690 | 2.760 | 247,734 | -0.02(-0.72%) |
Aug 30, 2019 | 2.820 | 2.870 | 2.760 | 2.780 | 189,500 | -0.04(-1.42%) |
Aug 29, 2019 | 2.770 | 2.840 | 2.740 | 2.820 | 206,532 | +0.08(+2.92%) |
Aug 28, 2019 | 2.660 | 2.770 | 2.640 | 2.740 | 395,102 | +0.07(+2.62%) |
Aug 27, 2019 | 2.690 | 2.790 | 2.630 | 2.670 | 287,724 | -0.05(-1.84%) |
Aug 26, 2019 | 2.720 | 2.749 | 2.650 | 2.720 | 149,654 | +0.04(+1.49%) |
Aug 23, 2019 | 2.800 | 2.814 | 2.670 | 2.680 | 334,500 | -0.12(-4.29%) |
Aug 22, 2019 | 2.810 | 2.860 | 2.710 | 2.800 | 230,595 | +0.00(+0.00%) |
Aug 21, 2019 | 2.880 | 2.880 | 2.780 | 2.800 | 264,131 | -0.05(-1.75%) |
Aug 20, 2019 | 2.850 | 2.890 | 2.760 | 2.850 | 396,084 | +0.02(+0.71%) |
Aug 19, 2019 | 2.760 | 2.865 | 2.710 | 2.830 | 342,602 | +0.11(+4.04%) |
Aug 16, 2019 | 2.700 | 2.790 | 2.680 | 2.720 | 400,800 | +0.02(+0.74%) |
Aug 15, 2019 | 2.800 | 2.900 | 2.670 | 2.700 | 634,848 | -0.12(-4.26%) |
Aug 14, 2019 | 2.750 | 2.820 | 2.690 | 2.820 | 349,705 | +0.00(+0.00%) |
Aug 13, 2019 | 2.760 | 2.830 | 2.700 | 2.820 | 568,549 | +0.07(+2.55%) |
Aug 12, 2019 | 2.910 | 2.920 | 2.670 | 2.750 | 689,019 | -0.19(-6.46%) |
Aug 09, 2019 | 2.790 | 2.960 | 2.700 | 2.940 | 778,400 | +0.17(+6.14%) |
Aug 08, 2019 | 2.750 | 2.790 | 2.670 | 2.770 | 355,666 | +0.04(+1.47%) |
Aug 07, 2019 | 2.750 | 2.850 | 2.630 | 2.730 | 446,878 | +0.02(+0.74%) |
Aug 06, 2019 | 2.720 | 2.750 | 2.570 | 2.710 | 459,747 | +0.02(+0.74%) |
Aug 05, 2019 | 2.900 | 2.900 | 2.680 | 2.690 | 742,118 | -0.27(-9.12%) |
Aug 02, 2019 | 2.800 | 2.970 | 2.700 | 2.960 | 1,063,100 | +0.13(+4.59%) |