Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.308 | 2.308 | 2.239 | 2.239 | 1,500 | +0.12(+5.60%) |
Aug 29, 2019 | 2.120 | 2.120 | 2.120 | 17 | +0.00(+0.00%) | |
Aug 28, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 12,800 | +0.07(+3.41%) |
Aug 27, 2019 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 | -0.05(-2.38%) |
Aug 26, 2019 | 2.188 | 2.188 | 2.100 | 2.100 | 900 | -0.15(-6.66%) |
Aug 23, 2019 | 2.250 | 2.250 | 2.250 | 41 | +0.00(+0.00%) | |
Aug 22, 2019 | 2.260 | 2.260 | 2.209 | 2.250 | 3,535 | +0.03(+1.35%) |
Aug 21, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 925 | +0.02(+0.93%) |
Aug 20, 2019 | 2.185 | 2.200 | 2.185 | 2.200 | 800 | -0.03(-1.37%) |
Aug 19, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 100 | +0.11(+5.19%) |
Aug 16, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | -0.03(-1.40%) |
Aug 14, 2019 | 2.150 | 2.150 | 2.150 | 0 | -0.30(-12.09%) | |
Aug 13, 2019 | 2.355 | 2.494 | 2.355 | 2.446 | 4,833 | +0.05(+1.92%) |
Aug 12, 2019 | 2.390 | 2.400 | 2.390 | 2.400 | 690 | -0.13(-5.18%) |
Aug 09, 2019 | 2.470 | 2.580 | 2.450 | 2.530 | 7,800 | +0.00(+0.14%) |
Aug 08, 2019 | 2.527 | 2.527 | 2.527 | 2.527 | 225 | -0.01(-0.43%) |
Aug 07, 2019 | 2.553 | 2.553 | 2.440 | 2.538 | 6,100 | -0.19(-6.85%) |
Aug 06, 2019 | 2.790 | 2.790 | 2.713 | 2.725 | 7,200 | -0.21(-7.01%) |
Aug 05, 2019 | 2.970 | 2.970 | 2.930 | 2.930 | 1,100 | -0.06(-2.01%) |
Aug 02, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | +0.01(+0.34%) |
Aug 01, 2019 | 3.050 | 3.050 | 2.980 | 2.980 | 4,330 | -0.23(-7.17%) |
Jul 31, 2019 | 3.185 | 3.210 | 3.185 | 3.210 | 2,700 | +0.06(+1.97%) |
Jul 30, 2019 | 3.148 | 3.148 | 3.148 | 3.148 | 125 | -0.02(-0.69%) |
Jul 29, 2019 | 3.180 | 3.180 | 3.160 | 3.170 | 52,000 | -0.05(-1.55%) |
Jul 26, 2019 | 3.220 | 3.220 | 3.220 | 3.220 | 30,000 | -0.06(-1.83%) |
Jul 24, 2019 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.01(+0.31%) |
Jul 22, 2019 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.14%) |
Jul 19, 2019 | 3.265 | 3.265 | 3.265 | 15 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.235 | 3.265 | 3.235 | 3.265 | 4,285 | -0.21(-5.91%) |
Jul 16, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 3.465 | 3.470 | 3.465 | 3.470 | 758 | -0.08(-2.24%) |
Jul 12, 2019 | 3.550 | 3.550 | 3.550 | 3.550 | 1,700 | +0.18(+5.34%) |
Jul 10, 2019 | 3.370 | 3.370 | 3.370 | 0 | +0.08(+2.43%) | |
Jul 09, 2019 | 3.340 | 3.340 | 3.290 | 3.290 | 845 | -0.04(-1.09%) |
Jul 08, 2019 | 3.340 | 3.340 | 3.326 | 3.326 | 1,003 | +0.03(+0.79%) |
Jul 05, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 2,500 | +0.20(+6.45%) |
Jul 03, 2019 | 3.090 | 3.100 | 3.090 | 3.100 | 3,100 | -0.04(-1.27%) |
Jul 02, 2019 | 3.220 | 3.220 | 3.140 | 3.140 | 14,700 | -0.10(-3.09%) |
Jul 01, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 204 | -0.02(-0.61%) |
Jun 28, 2019 | 3.229 | 3.270 | 3.220 | 3.260 | 32,900 | -0.03(-0.79%) |
Jun 27, 2019 | 3.435 | 3.435 | 3.286 | 3.286 | 11,400 | -0.13(-3.92%) |
Jun 26, 2019 | 3.420 | 3.420 | 3.420 | 3.420 | 2,000 | +0.12(+3.64%) |
Jun 25, 2019 | 3.370 | 3.370 | 3.300 | 3.300 | 2,328 | -0.39(-10.57%) |
Jun 24, 2019 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | +0.07(+2.05%) |
Jun 21, 2019 | 3.720 | 3.720 | 3.616 | 3.616 | 151,200 | -0.16(-4.21%) |
Jun 20, 2019 | 3.775 | 3.775 | 3.775 | 3.775 | 122 | +0.15(+3.99%) |
Jun 19, 2019 | 3.630 | 3.630 | 3.630 | 3,427 | +0.00(+0.00%) | |
Jun 18, 2019 | 3.655 | 3.670 | 3.630 | 3.630 | 47,814 | +0.11(+3.12%) |
Jun 17, 2019 | 3.531 | 3.531 | 3.517 | 3.520 | 15,050 | -0.04(-1.19%) |
Jun 13, 2019 | 3.562 | 3.562 | 3.562 | 0 | -0.06(-1.53%) | |
Jun 12, 2019 | 3.670 | 3.670 | 3.618 | 3.618 | 6,101 | -0.10(-2.75%) |
Jun 11, 2019 | 3.710 | 3.800 | 3.710 | 3.720 | 29,300 | +0.06(+1.64%) |
Jun 10, 2019 | 3.695 | 3.710 | 3.660 | 3.660 | 2,100 | -0.11(-2.90%) |
Jun 07, 2019 | 3.755 | 3.769 | 3.755 | 3.769 | 1,000 | +0.07(+1.87%) |
Jun 06, 2019 | 3.730 | 3.730 | 3.700 | 3.700 | 500 | -0.04(-1.10%) |
May 31, 2019 | 3.741 | 3.741 | 3.741 | 0 | -0.10(-2.70%) | |
May 30, 2019 | 3.845 | 3.845 | 3.845 | 3.845 | 100 | -0.09(-2.41%) |
May 28, 2019 | 3.940 | 3.940 | 3.940 | 0 | -0.11(-2.72%) | |
May 23, 2019 | 4.050 | 4.050 | 4.050 | 0 | -0.27(-6.32%) | |
May 21, 2019 | 4.323 | 4.323 | 4.323 | 0 | +0.14(+3.43%) | |
May 17, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.16(-3.69%) | |
May 16, 2019 | 4.370 | 4.370 | 4.340 | 4.340 | 500 | +0.42(+10.71%) |
May 15, 2019 | 3.920 | 3.920 | 3.920 | 44 | +0.00(+0.00%) | |
May 14, 2019 | 3.920 | 3.920 | 3.920 | 2,223 | +0.00(+0.00%) | |
May 10, 2019 | 3.920 | 3.920 | 3.920 | 0 | -0.02(-0.46%) | |
May 09, 2019 | 3.925 | 3.938 | 3.925 | 3.938 | 1,275 | +0.11(+2.82%) |
May 07, 2019 | 3.830 | 3.830 | 3.830 | 0 | -0.16(-4.10%) | |
May 06, 2019 | 3.994 | 3.994 | 3.994 | 18 | +0.00(+0.00%) | |
May 03, 2019 | 3.991 | 3.994 | 3.985 | 3.994 | 5,400 | +0.08(+1.97%) |
May 02, 2019 | 3.896 | 3.917 | 3.896 | 3.917 | 600 | -0.54(-12.03%) |
Apr 29, 2019 | 4.452 | 4.452 | 4.452 | 0 | -0.17(-3.59%) | |
Apr 26, 2019 | 4.618 | 4.618 | 4.618 | 94 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.618 | 4.618 | 4.618 | 4.618 | 612 | -0.19(-3.99%) |
Apr 23, 2019 | 4.810 | 4.810 | 4.810 | 0 | +0.30(+6.65%) | |
Apr 22, 2019 | 4.510 | 4.510 | 4.510 | 15 | +0.00(+0.00%) | |
Apr 16, 2019 | 4.510 | 4.510 | 4.510 | 0 | +0.19(+4.40%) | |
Apr 12, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 113 | -0.08(-1.77%) |
Apr 09, 2019 | 4.398 | 4.398 | 4.398 | 0 | -0.02(-0.50%) | |
Apr 08, 2019 | 4.390 | 4.420 | 4.390 | 4.420 | 200 | +0.41(+10.22%) |
Apr 05, 2019 | 4.010 | 4.010 | 4.010 | 3 | +0.00(+0.00%) | |
Apr 04, 2019 | 4.010 | 4.010 | 4.010 | 25 | +0.00(+0.00%) | |
Apr 02, 2019 | 4.010 | 4.010 | 4.010 | 0 | -0.09(-2.09%) | |
Apr 01, 2019 | 4.096 | 4.096 | 4.092 | 4.096 | 519 | +0.25(+6.38%) |
Mar 28, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.14(-3.51%) | |
Mar 27, 2019 | 4.030 | 4.030 | 3.990 | 3.990 | 200 | -0.52(-11.51%) |
Mar 21, 2019 | 4.509 | 4.509 | 4.509 | 0 | +0.49(+12.30%) | |
Mar 14, 2019 | 4.015 | 4.015 | 4.015 | 0 | +0.07(+1.90%) | |
Mar 08, 2019 | 3.940 | 3.940 | 3.940 | 0 | -0.02(-0.51%) | |
Mar 06, 2019 | 3.960 | 3.960 | 3.960 | 0 | -0.17(-4.01%) | |
Mar 05, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 200 | +0.03(+0.62%) |
Mar 04, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.00(+0.00%) |
Feb 27, 2019 | 4.100 | 4.100 | 4.100 | 0 | +0.09(+2.36%) | |
Feb 26, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 370 | +0.00(+0.02%) |
Feb 25, 2019 | 4.011 | 4.011 | 4.005 | 4.005 | 1,200 | +0.01(+0.24%) |
Feb 21, 2019 | 3.995 | 3.995 | 3.995 | 0 | -0.03(-0.85%) | |
Feb 20, 2019 | 4.029 | 4.029 | 4.029 | 4.029 | 3,000 | -0.01(-0.29%) |
Feb 19, 2019 | 3.990 | 4.041 | 3.990 | 4.041 | 4,500 | +0.05(+1.36%) |
Feb 15, 2019 | 3.946 | 3.990 | 3.946 | 3.987 | 10,200 | +0.05(+1.22%) |
Feb 14, 2019 | 3.730 | 3.939 | 3.730 | 3.939 | 7,900 | +0.30(+8.20%) |
Feb 13, 2019 | 3.570 | 3.640 | 3.570 | 3.640 | 340 | +0.19(+5.51%) |
Feb 12, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 1,100 | +0.04(+1.20%) |
Feb 11, 2019 | 3.560 | 3.560 | 3.409 | 3.409 | 200 | +0.06(+1.76%) |
Feb 08, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 300 | -0.02(-0.59%) |
Feb 07, 2019 | 3.430 | 3.455 | 3.370 | 3.370 | 10,535 | -0.07(-2.03%) |
Feb 06, 2019 | 3.450 | 3.450 | 3.420 | 3.440 | 1,900 | -0.16(-4.44%) |
Feb 05, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.03(-0.83%) |
Feb 04, 2019 | 3.700 | 3.700 | 3.622 | 3.630 | 1,200 | -0.16(-4.22%) |
Feb 01, 2019 | 3.908 | 3.908 | 3.790 | 3.790 | 800 | -0.06(-1.56%) |
Jan 31, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 700 | -0.01(-0.26%) |
Jan 30, 2019 | 3.752 | 3.860 | 3.752 | 3.860 | 500 | +0.09(+2.39%) |
Jan 25, 2019 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 3.770 | 3.770 | 3.770 | 35 | +0.00(+0.00%) | |
Jan 23, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 200 | -0.17(-4.31%) |
Jan 22, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 10,000 | +0.03(+0.77%) |
Jan 17, 2019 | 3.910 | 3.910 | 3.910 | 0 | -0.09(-2.25%) | |
Jan 16, 2019 | 3.980 | 4.000 | 3.980 | 4.000 | 2,708 | -0.03(-0.74%) |
Jan 15, 2019 | 4.020 | 4.030 | 4.020 | 4.030 | 1,200 | +0.14(+3.60%) |
Jan 14, 2019 | 3.910 | 3.910 | 3.880 | 3.890 | 750 | -0.09(-2.26%) |
Jan 11, 2019 | 4.030 | 4.150 | 3.943 | 3.980 | 11,300 | -0.07(-1.73%) |
Jan 10, 2019 | 3.945 | 4.066 | 3.945 | 4.050 | 508 | +0.08(+2.02%) |
Jan 09, 2019 | 3.960 | 3.978 | 3.960 | 3.970 | 8,850 | +0.28(+7.59%) |
Jan 08, 2019 | 3.730 | 3.730 | 3.690 | 3.690 | 25,000 | -0.01(-0.27%) |
Jan 07, 2019 | 3.730 | 3.730 | 3.700 | 3.700 | 15,003 | +0.16(+4.52%) |
Jan 04, 2019 | 3.540 | 3.540 | 3.540 | 25 | +0.00(+0.00%) | |
Jan 03, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 4,000 | +0.00(+0.00%) |
Jan 02, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 1,995 | +0.05(+1.36%) |
Dec 31, 2018 | 3.520 | 3.540 | 3.493 | 3.493 | 3,000 | +0.13(+3.95%) |
Dec 28, 2018 | 3.360 | 3.361 | 3.360 | 3.360 | 12,800 | +0.08(+2.44%) |
Dec 27, 2018 | 3.130 | 3.281 | 3.130 | 3.280 | 14,335 | +0.06(+1.86%) |
Dec 21, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.04(+1.26%) | |
Dec 20, 2018 | 3.180 | 3.180 | 3.180 | 88 | +0.00(+0.00%) | |
Dec 18, 2018 | 3.180 | 3.180 | 3.180 | 0 | -0.15(-4.50%) | |
Dec 17, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 154 | -0.02(-0.61%) |
Dec 14, 2018 | 3.380 | 3.380 | 3.350 | 3.350 | 300 | -0.05(-1.46%) |
Dec 10, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.39(-10.34%) | |
Dec 04, 2018 | 3.792 | 3.792 | 3.792 | 0 | -0.16(-3.99%) | |
Dec 03, 2018 | 3.910 | 3.950 | 3.910 | 3.950 | 600 | +0.15(+3.94%) |
Nov 30, 2018 | 3.800 | 3.800 | 3.800 | 1,555 | +0.00(+0.00%) | |
Nov 29, 2018 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
Nov 28, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 585 | +0.30(+8.58%) |
Nov 27, 2018 | 3.550 | 3.550 | 3.500 | 3.500 | 300 | -0.65(-15.66%) |
Nov 19, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
Nov 15, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.17(+4.33%) | |
Nov 14, 2018 | 3.967 | 3.967 | 3.930 | 3.930 | 400 | -0.10(-2.48%) |
Nov 12, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 4.030 | 4.030 | 4.030 | 4.030 | 900 | -0.35(-7.99%) |
Nov 08, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | -0.08(-1.73%) |
Nov 07, 2018 | 4.440 | 4.457 | 4.368 | 4.457 | 20,100 | +0.33(+7.92%) |
Nov 05, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.28(+7.27%) | |
Nov 01, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.08(-1.97%) | |
Oct 31, 2018 | 3.935 | 3.935 | 3.927 | 3.927 | 3,000 | +0.20(+5.29%) |
Oct 30, 2018 | 3.660 | 3.730 | 3.660 | 3.730 | 300 | +0.07(+1.91%) |
Oct 29, 2018 | 3.760 | 3.760 | 3.660 | 3.660 | 698 | -0.09(-2.40%) |
Oct 26, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.14(-3.60%) |
Oct 25, 2018 | 3.878 | 3.890 | 3.878 | 3.890 | 1,950 | -0.21(-5.12%) |
Oct 22, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.02(-0.49%) | |
Oct 19, 2018 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.01(+0.19%) |
Oct 17, 2018 | 4.112 | 4.112 | 4.112 | 0 | -0.54(-11.58%) | |
Oct 15, 2018 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 4.651 | 4.651 | 4.651 | 0 | +0.08(+1.76%) | |
Oct 09, 2018 | 4.570 | 4.570 | 4.570 | 4.570 | 101 | -0.03(-0.65%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.42(-8.37%) | |
Oct 04, 2018 | 5.020 | 5.020 | 5.020 | 91 | +0.00(+0.00%) | |
Oct 01, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.16(+3.29%) | |
Sep 26, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.14(-2.85%) | |
Sep 25, 2018 | 5.003 | 5.003 | 5.003 | 5.003 | 135 | -0.01(-0.24%) |
Sep 24, 2018 | 5.015 | 5.015 | 5.015 | 5.015 | 218 | +0.15(+3.17%) |
Sep 21, 2018 | 4.861 | 4.861 | 4.861 | 4.861 | 1,100 | -0.03(-0.59%) |
Sep 20, 2018 | 4.835 | 4.890 | 4.799 | 4.890 | 1,314 | +0.04(+0.82%) |
Sep 17, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.10(-2.02%) | |
Sep 14, 2018 | 4.994 | 4.994 | 4.950 | 4.950 | 400 | -0.01(-0.22%) |
Sep 11, 2018 | 4.961 | 4.961 | 4.961 | 0 | +0.05(+0.92%) | |
Sep 10, 2018 | 5.050 | 5.050 | 4.916 | 4.916 | 3,205 | +0.05(+0.94%) |
Sep 07, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 500 | -0.14(-2.80%) |
Sep 05, 2018 | 5.010 | 5.010 | 5.010 | 0 | -0.00(-0.01%) |