Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.910 | 2.940 | 2.800 | 2.900 | 13,914 | +0.01(+0.34%) |
Jul 30, 2019 | 2.980 | 2.980 | 2.880 | 2.890 | 23,359 | -0.03(-1.19%) |
Jul 29, 2019 | 2.850 | 2.980 | 2.800 | 2.925 | 31,828 | +0.12(+4.45%) |
Jul 26, 2019 | 2.870 | 2.980 | 2.800 | 2.800 | 64,700 | -0.00(-0.14%) |
Jul 25, 2019 | 2.801 | 2.890 | 2.801 | 2.804 | 5,573 | -0.06(-2.13%) |
Jul 24, 2019 | 2.730 | 2.890 | 2.730 | 2.865 | 1,089 | +0.16(+6.11%) |
Jul 23, 2019 | 2.860 | 2.890 | 2.620 | 2.700 | 5,294 | -0.19(-6.63%) |
Jul 22, 2019 | 2.890 | 2.892 | 2.800 | 2.892 | 4,788 | -0.01(-0.29%) |
Jul 19, 2019 | 2.940 | 2.940 | 2.834 | 2.900 | 3,200 | -0.02(-0.54%) |
Jul 18, 2019 | 2.950 | 2.950 | 2.916 | 2.916 | 333 | +0.02(+0.54%) |
Jul 17, 2019 | 2.950 | 2.950 | 2.867 | 2.900 | 4,934 | +0.03(+1.05%) |
Jul 16, 2019 | 3.000 | 3.000 | 2.710 | 2.870 | 7,027 | -0.02(-0.65%) |
Jul 15, 2019 | 2.700 | 2.980 | 2.700 | 2.889 | 2,811 | -0.07(-2.24%) |
Jul 12, 2019 | 2.942 | 2.980 | 2.940 | 2.955 | 4,500 | +0.05(+1.89%) |
Jul 11, 2019 | 2.970 | 2.980 | 2.900 | 2.900 | 3,150 | +0.07(+2.46%) |
Jul 10, 2019 | 2.960 | 2.970 | 2.780 | 2.830 | 13,621 | -0.14(-4.67%) |
Jul 09, 2019 | 2.980 | 2.980 | 2.680 | 2.969 | 11,262 | -0.02(-0.69%) |
Jul 08, 2019 | 2.900 | 3.000 | 2.800 | 2.990 | 51,494 | +0.20(+7.00%) |
Jul 05, 2019 | 2.680 | 2.810 | 2.680 | 2.795 | 13,700 | +0.08(+3.12%) |
Jul 03, 2019 | 2.600 | 2.740 | 2.600 | 2.710 | 20,200 | +0.11(+4.23%) |
Jul 02, 2019 | 2.600 | 2.650 | 2.560 | 2.600 | 17,370 | +0.07(+2.77%) |
Jul 01, 2019 | 2.192 | 2.595 | 2.192 | 2.530 | 46,458 | +0.38(+17.67%) |
Jun 28, 2019 | 2.250 | 2.410 | 2.150 | 2.150 | 84,400 | -0.11(-4.87%) |
Jun 27, 2019 | 2.460 | 2.520 | 2.220 | 2.260 | 57,234 | -0.18(-7.38%) |
Jun 26, 2019 | 2.620 | 2.700 | 2.440 | 2.440 | 72,838 | -0.20(-7.58%) |
Jun 25, 2019 | 2.730 | 2.920 | 2.620 | 2.640 | 29,101 | -0.32(-10.69%) |
Jun 24, 2019 | 2.673 | 2.956 | 2.673 | 2.956 | 325 | -0.03(-1.14%) |
Jun 21, 2019 | 2.667 | 3.010 | 2.667 | 2.990 | 1,900 | +0.00(+0.00%) |
Jun 20, 2019 | 2.822 | 2.990 | 2.822 | 2.990 | 1,843 | +0.00(+0.15%) |
Jun 19, 2019 | 2.990 | 3.010 | 2.880 | 2.986 | 2,290 | +0.13(+4.39%) |
Jun 18, 2019 | 2.960 | 3.000 | 2.800 | 2.860 | 3,071 | -0.09(-3.05%) |
Jun 17, 2019 | 2.960 | 2.960 | 2.730 | 2.950 | 11,172 | -0.01(-0.34%) |
Jun 14, 2019 | 2.945 | 2.960 | 2.945 | 2.960 | 6,300 | +0.13(+4.59%) |
Jun 13, 2019 | 2.860 | 2.950 | 2.742 | 2.830 | 5,762 | -0.13(-4.39%) |
Jun 12, 2019 | 2.800 | 2.960 | 2.800 | 2.960 | 5,355 | +0.02(+0.68%) |
Jun 11, 2019 | 2.852 | 2.950 | 2.852 | 2.940 | 2,466 | +0.05(+1.73%) |
Jun 10, 2019 | 2.837 | 2.970 | 2.837 | 2.890 | 9,957 | +0.05(+1.76%) |
Jun 07, 2019 | 2.720 | 2.840 | 2.700 | 2.840 | 3,700 | +0.08(+2.90%) |
Jun 06, 2019 | 2.740 | 2.760 | 2.690 | 2.760 | 850 | +0.01(+0.36%) |
Jun 05, 2019 | 2.830 | 2.830 | 2.600 | 2.750 | 14,460 | +0.10(+3.77%) |
Jun 04, 2019 | 2.920 | 2.970 | 2.650 | 2.650 | 19,474 | -0.13(-4.69%) |
Jun 03, 2019 | 2.720 | 2.860 | 2.697 | 2.780 | 3,065 | +0.12(+4.61%) |
May 31, 2019 | 2.970 | 2.970 | 2.450 | 2.658 | 23,100 | -0.32(-10.81%) |
May 30, 2019 | 2.980 | 2.980 | 2.750 | 2.980 | 10,518 | +0.02(+0.68%) |
May 29, 2019 | 2.830 | 2.990 | 2.825 | 2.960 | 9,703 | +0.11(+3.86%) |
May 28, 2019 | 3.230 | 3.245 | 2.750 | 2.850 | 55,858 | -0.44(-13.37%) |
May 24, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 100 | +0.17(+5.45%) |
May 23, 2019 | 3.160 | 3.300 | 3.120 | 3.120 | 24,835 | +0.00(+0.00%) |
May 22, 2019 | 3.240 | 3.255 | 3.120 | 3.120 | 4,152 | -0.12(-3.66%) |
May 21, 2019 | 3.229 | 3.270 | 3.146 | 3.239 | 4,548 | -0.02(-0.66%) |
May 20, 2019 | 3.240 | 3.300 | 3.240 | 3.260 | 1,307 | +0.10(+3.19%) |
May 17, 2019 | 3.185 | 3.241 | 3.159 | 3.159 | 2,100 | -0.13(-3.98%) |
May 16, 2019 | 3.180 | 3.290 | 3.150 | 3.290 | 15,229 | -0.01(-0.30%) |
May 15, 2019 | 3.223 | 3.300 | 3.223 | 3.300 | 1,739 | +0.03(+0.92%) |
May 14, 2019 | 3.206 | 3.340 | 3.206 | 3.270 | 2,698 | -0.00(-0.03%) |
May 13, 2019 | 3.400 | 3.430 | 2.740 | 3.271 | 17,784 | -0.16(-4.66%) |
May 10, 2019 | 3.500 | 3.500 | 3.400 | 3.431 | 12,400 | -0.02(-0.55%) |
May 09, 2019 | 3.605 | 3.605 | 3.400 | 3.450 | 7,905 | -0.08(-2.27%) |
May 08, 2019 | 3.420 | 3.800 | 3.420 | 3.530 | 37,663 | +0.11(+3.22%) |
May 07, 2019 | 3.450 | 3.460 | 3.300 | 3.420 | 4,625 | -0.07(-1.94%) |
May 06, 2019 | 3.380 | 3.550 | 3.310 | 3.487 | 12,789 | -0.00(-0.07%) |
May 03, 2019 | 3.550 | 3.550 | 3.420 | 3.490 | 4,000 | +0.00(+0.00%) |
May 02, 2019 | 3.460 | 3.520 | 3.450 | 3.490 | 3,595 | -0.06(-1.69%) |