Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.826 | 2.878 | 2.810 | 2.850 | 64,800 | +0.05(+1.79%) |
Aug 29, 2019 | 2.730 | 2.820 | 2.680 | 2.800 | 114,051 | +0.11(+4.09%) |
Aug 28, 2019 | 2.790 | 2.790 | 2.650 | 2.690 | 524,498 | -0.10(-3.58%) |
Aug 27, 2019 | 2.790 | 2.840 | 2.750 | 2.790 | 153,393 | -0.02(-0.71%) |
Aug 26, 2019 | 2.850 | 2.870 | 2.790 | 2.810 | 30,058 | -0.04(-1.40%) |
Aug 23, 2019 | 2.880 | 2.880 | 2.780 | 2.850 | 38,000 | -0.02(-0.70%) |
Aug 22, 2019 | 2.938 | 2.938 | 2.860 | 2.870 | 7,559 | -0.04(-1.37%) |
Aug 21, 2019 | 2.890 | 2.960 | 2.880 | 2.910 | 41,684 | +0.06(+2.11%) |
Aug 20, 2019 | 2.870 | 2.930 | 2.850 | 2.850 | 14,613 | -0.03(-1.21%) |
Aug 19, 2019 | 2.860 | 2.960 | 2.830 | 2.885 | 27,130 | -0.05(-1.54%) |
Aug 16, 2019 | 3.040 | 3.040 | 2.870 | 2.930 | 23,700 | +0.08(+2.81%) |
Aug 15, 2019 | 2.930 | 2.960 | 2.850 | 2.850 | 64,803 | -0.05(-1.72%) |
Aug 14, 2019 | 2.980 | 3.022 | 2.900 | 2.900 | 20,858 | -0.13(-4.29%) |
Aug 13, 2019 | 3.070 | 3.080 | 2.914 | 3.030 | 79,718 | +0.03(+1.00%) |
Aug 12, 2019 | 2.990 | 3.070 | 2.940 | 3.000 | 151,228 | -0.02(-0.66%) |
Aug 09, 2019 | 3.030 | 3.120 | 2.950 | 3.020 | 74,200 | -0.06(-1.95%) |
Aug 08, 2019 | 2.860 | 3.170 | 2.850 | 3.080 | 148,255 | +0.18(+6.21%) |
Aug 07, 2019 | 2.960 | 2.990 | 2.870 | 2.900 | 46,678 | -0.02(-0.68%) |
Aug 06, 2019 | 2.880 | 2.970 | 2.880 | 2.920 | 53,617 | +0.04(+1.39%) |
Aug 05, 2019 | 2.910 | 2.910 | 2.850 | 2.880 | 25,931 | -0.08(-2.70%) |
Aug 02, 2019 | 2.930 | 2.980 | 2.850 | 2.960 | 20,800 | +0.03(+1.02%) |
Aug 01, 2019 | 2.980 | 3.050 | 2.850 | 2.930 | 208,742 | -0.05(-1.68%) |
Jul 31, 2019 | 3.000 | 3.050 | 2.965 | 2.980 | 103,195 | -0.05(-1.65%) |
Jul 30, 2019 | 2.980 | 3.060 | 2.980 | 3.030 | 29,839 | +0.03(+1.00%) |
Jul 29, 2019 | 3.000 | 3.050 | 2.970 | 3.000 | 121,876 | +0.00(+0.00%) |
Jul 26, 2019 | 2.890 | 3.010 | 2.890 | 3.000 | 65,100 | +0.10(+3.45%) |
Jul 25, 2019 | 2.970 | 3.000 | 2.850 | 2.900 | 51,899 | -0.09(-3.01%) |
Jul 24, 2019 | 2.790 | 3.070 | 2.780 | 2.990 | 564,899 | +0.16(+5.65%) |
Jul 23, 2019 | 2.890 | 2.890 | 2.780 | 2.830 | 52,683 | -0.02(-0.70%) |
Jul 22, 2019 | 2.820 | 2.915 | 2.820 | 2.850 | 72,471 | +0.02(+0.71%) |
Jul 19, 2019 | 2.850 | 2.950 | 2.800 | 2.830 | 111,800 | -0.02(-0.70%) |
Jul 18, 2019 | 2.920 | 2.936 | 2.840 | 2.850 | 191,201 | -0.07(-2.40%) |
Jul 17, 2019 | 2.980 | 3.070 | 2.920 | 2.920 | 109,295 | -0.06(-2.01%) |
Jul 16, 2019 | 2.980 | 3.070 | 2.920 | 2.980 | 100,570 | -0.01(-0.33%) |
Jul 15, 2019 | 2.940 | 3.020 | 2.850 | 2.990 | 233,043 | +0.04(+1.36%) |
Jul 12, 2019 | 2.860 | 3.180 | 2.680 | 2.950 | 654,300 | +0.25(+9.26%) |
Jul 11, 2019 | 3.310 | 3.310 | 3.160 | 2.700 | 111,032 | -0.56(-17.18%) |
Jul 10, 2019 | 3.310 | 3.360 | 3.250 | 3.260 | 18,766 | -0.04(-1.21%) |
Jul 09, 2019 | 3.230 | 3.360 | 3.200 | 3.300 | 201,990 | +0.10(+3.12%) |
Jul 08, 2019 | 3.310 | 3.330 | 3.140 | 3.200 | 702,038 | -0.12(-3.61%) |
Jul 05, 2019 | 3.250 | 3.350 | 3.250 | 3.320 | 9,000 | +0.04(+1.22%) |
Jul 03, 2019 | 3.340 | 3.340 | 3.270 | 3.280 | 4,300 | -0.05(-1.50%) |
Jul 02, 2019 | 3.290 | 3.330 | 3.290 | 3.330 | 11,119 | +0.03(+0.91%) |
Jul 01, 2019 | 3.350 | 3.400 | 3.300 | 3.300 | 36,367 | +0.01(+0.30%) |
Jun 28, 2019 | 3.360 | 3.370 | 3.250 | 3.290 | 68,900 | -0.05(-1.50%) |
Jun 27, 2019 | 3.400 | 3.410 | 3.309 | 3.340 | 33,712 | -0.04(-1.18%) |
Jun 26, 2019 | 3.390 | 3.430 | 3.380 | 3.380 | 9,082 | -0.01(-0.29%) |
Jun 25, 2019 | 3.390 | 3.420 | 3.307 | 3.390 | 22,273 | -0.02(-0.59%) |
Jun 24, 2019 | 3.390 | 3.450 | 3.349 | 3.410 | 241,954 | +0.00(+0.00%) |
Jun 21, 2019 | 3.390 | 3.480 | 3.350 | 3.410 | 29,500 | +0.02(+0.59%) |
Jun 20, 2019 | 3.400 | 3.490 | 3.333 | 3.390 | 90,841 | +0.00(+0.00%) |
Jun 19, 2019 | 3.360 | 3.490 | 3.360 | 3.390 | 105,092 | +0.05(+1.50%) |
Jun 18, 2019 | 3.460 | 3.625 | 3.300 | 3.340 | 375,708 | -0.13(-3.75%) |
Jun 17, 2019 | 3.570 | 3.585 | 3.450 | 3.470 | 480,964 | +0.00(+0.00%) |
Jun 14, 2019 | 3.530 | 3.530 | 3.460 | 3.470 | 234,200 | -0.04(-1.14%) |
Jun 13, 2019 | 3.530 | 3.610 | 3.460 | 3.510 | 227,673 | +0.00(+0.00%) |
Jun 12, 2019 | 3.650 | 3.660 | 3.470 | 3.510 | 76,067 | -0.17(-4.62%) |
Jun 11, 2019 | 3.750 | 3.820 | 3.660 | 3.680 | 102,112 | -0.04(-1.08%) |
Jun 10, 2019 | 3.250 | 3.780 | 3.250 | 3.720 | 165,177 | +0.08(+2.20%) |
Jun 07, 2019 | 3.600 | 3.650 | 3.400 | 3.640 | 45,100 | +0.04(+1.11%) |
Jun 06, 2019 | 3.450 | 3.610 | 3.440 | 3.600 | 46,850 | +0.17(+4.96%) |
Jun 05, 2019 | 3.550 | 3.550 | 3.430 | 3.430 | 37,114 | -0.12(-3.38%) |
Jun 04, 2019 | 3.470 | 3.720 | 3.470 | 3.550 | 50,781 | +0.05(+1.43%) |