Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.960 | 3.050 | 2.870 | 2.930 | 24,254 | +0.00(+0.00%) |
Jul 30, 2019 | 2.900 | 2.960 | 2.900 | 2.930 | 24,897 | -0.03(-1.01%) |
Jul 29, 2019 | 2.940 | 2.970 | 2.920 | 2.960 | 8,139 | +0.02(+0.68%) |
Jul 26, 2019 | 2.900 | 2.940 | 2.860 | 2.940 | 4,700 | +0.05(+1.73%) |
Jul 25, 2019 | 2.990 | 3.030 | 2.850 | 2.890 | 80,784 | -0.11(-3.67%) |
Jul 24, 2019 | 2.890 | 3.030 | 2.890 | 3.000 | 25,078 | +0.09(+3.09%) |
Jul 23, 2019 | 2.850 | 2.960 | 2.850 | 2.910 | 8,432 | +0.05(+1.75%) |
Jul 22, 2019 | 2.910 | 3.020 | 2.860 | 2.860 | 14,783 | -0.06(-2.05%) |
Jul 19, 2019 | 2.970 | 3.000 | 2.920 | 2.920 | 126,600 | -0.07(-2.34%) |
Jul 18, 2019 | 2.940 | 2.990 | 2.900 | 2.990 | 6,829 | +0.04(+1.36%) |
Jul 17, 2019 | 2.940 | 2.950 | 2.910 | 2.950 | 8,700 | +0.04(+1.37%) |
Jul 16, 2019 | 2.994 | 2.994 | 2.900 | 2.910 | 15,398 | -0.09(-3.00%) |
Jul 15, 2019 | 3.010 | 3.050 | 2.970 | 3.000 | 8,161 | -0.07(-2.28%) |
Jul 12, 2019 | 3.100 | 3.100 | 2.970 | 3.070 | 10,000 | +0.01(+0.33%) |
Jul 11, 2019 | 3.120 | 3.130 | 3.050 | 3.060 | 40,737 | +0.01(+0.33%) |
Jul 10, 2019 | 3.080 | 3.100 | 3.020 | 3.050 | 39,868 | +0.00(+0.00%) |
Jul 09, 2019 | 3.120 | 3.150 | 2.950 | 3.050 | 77,422 | -0.04(-1.29%) |
Jul 08, 2019 | 3.180 | 3.180 | 2.990 | 3.090 | 51,044 | -0.08(-2.52%) |
Jul 05, 2019 | 3.080 | 3.190 | 2.690 | 3.170 | 213,200 | +0.07(+2.26%) |
Jul 03, 2019 | 3.000 | 3.100 | 3.000 | 3.100 | 15,600 | +0.07(+2.31%) |
Jul 02, 2019 | 2.980 | 3.030 | 2.920 | 3.030 | 25,389 | +0.08(+2.71%) |
Jul 01, 2019 | 3.140 | 3.140 | 2.900 | 2.950 | 85,801 | -0.20(-6.35%) |
Jun 28, 2019 | 3.220 | 3.220 | 3.050 | 3.150 | 152,100 | -0.10(-3.08%) |
Jun 27, 2019 | 3.260 | 3.300 | 3.150 | 3.250 | 44,285 | -0.03(-0.91%) |
Jun 26, 2019 | 3.250 | 3.300 | 3.060 | 3.280 | 41,603 | +0.02(+0.61%) |
Jun 25, 2019 | 3.130 | 3.260 | 3.100 | 3.260 | 45,826 | +0.06(+1.87%) |
Jun 24, 2019 | 3.240 | 3.260 | 3.150 | 3.200 | 149,472 | -0.05(-1.54%) |
Jun 21, 2019 | 3.280 | 3.300 | 3.130 | 3.250 | 20,600 | -0.03(-0.91%) |
Jun 20, 2019 | 3.236 | 3.320 | 3.236 | 3.280 | 4,884 | +0.03(+0.92%) |
Jun 19, 2019 | 3.340 | 3.340 | 3.210 | 3.250 | 20,448 | -0.09(-2.69%) |
Jun 18, 2019 | 3.370 | 3.380 | 3.170 | 3.340 | 62,655 | +0.01(+0.30%) |
Jun 17, 2019 | 3.370 | 3.400 | 3.320 | 3.330 | 70,693 | -0.02(-0.60%) |
Jun 14, 2019 | 3.380 | 3.380 | 3.260 | 3.350 | 17,800 | -0.05(-1.47%) |
Jun 13, 2019 | 3.390 | 3.400 | 2.960 | 3.400 | 351,501 | +0.01(+0.29%) |
Jun 12, 2019 | 3.370 | 3.390 | 3.290 | 3.390 | 53,238 | +0.00(+0.00%) |
Jun 11, 2019 | 3.390 | 3.390 | 3.300 | 3.390 | 11,875 | +0.00(+0.00%) |
Jun 10, 2019 | 3.340 | 3.390 | 3.317 | 3.390 | 13,160 | +0.06(+1.80%) |
Jun 07, 2019 | 3.310 | 3.350 | 3.280 | 3.330 | 87,400 | +0.02(+0.60%) |
Jun 06, 2019 | 3.370 | 3.400 | 3.286 | 3.310 | 56,316 | -0.04(-1.19%) |
Jun 05, 2019 | 3.330 | 3.350 | 3.200 | 3.350 | 20,385 | +0.05(+1.52%) |
Jun 04, 2019 | 3.220 | 3.320 | 3.160 | 3.300 | 206,408 | +0.10(+3.12%) |
Jun 03, 2019 | 3.260 | 3.260 | 3.070 | 3.200 | 55,249 | -0.06(-1.84%) |
May 31, 2019 | 3.030 | 3.380 | 2.980 | 3.260 | 61,700 | +0.21(+6.89%) |
May 30, 2019 | 2.970 | 3.050 | 2.820 | 3.050 | 186,975 | +0.06(+2.01%) |
May 29, 2019 | 3.040 | 3.040 | 2.890 | 2.990 | 33,740 | -0.06(-1.97%) |
May 28, 2019 | 3.120 | 3.120 | 2.924 | 3.050 | 3,391,926 | -0.05(-1.61%) |
May 24, 2019 | 2.990 | 3.100 | 2.870 | 3.100 | 22,500 | +0.05(+1.64%) |
May 23, 2019 | 3.060 | 3.090 | 2.970 | 3.050 | 17,088 | -0.01(-0.33%) |
May 22, 2019 | 3.130 | 3.130 | 3.010 | 3.060 | 7,662 | -0.07(-2.24%) |
May 21, 2019 | 3.240 | 3.240 | 3.060 | 3.130 | 40,702 | -0.12(-3.69%) |
May 20, 2019 | 3.130 | 3.260 | 3.000 | 3.250 | 25,001 | +0.10(+3.17%) |
May 17, 2019 | 3.220 | 3.290 | 3.000 | 3.150 | 166,100 | -0.13(-3.96%) |
May 16, 2019 | 3.280 | 3.290 | 3.150 | 3.280 | 161,366 | -0.02(-0.61%) |
May 15, 2019 | 3.320 | 3.460 | 3.210 | 3.300 | 91,554 | -0.12(-3.51%) |
May 14, 2019 | 3.360 | 3.420 | 3.200 | 3.420 | 166,156 | +0.06(+1.79%) |
May 13, 2019 | 3.420 | 3.490 | 3.325 | 3.360 | 83,463 | -0.16(-4.55%) |
May 10, 2019 | 3.600 | 3.605 | 3.470 | 3.520 | 36,600 | -0.03(-0.85%) |
May 09, 2019 | 3.520 | 3.640 | 3.430 | 3.550 | 60,029 | +0.01(+0.28%) |
May 08, 2019 | 3.670 | 3.700 | 3.530 | 3.540 | 51,555 | -0.09(-2.48%) |
May 07, 2019 | 3.580 | 3.700 | 3.530 | 3.630 | 48,653 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.710 | 3.540 | 3.600 | 41,016 | -0.02(-0.55%) |
May 03, 2019 | 3.560 | 3.900 | 3.560 | 3.620 | 140,100 | +0.01(+0.28%) |
May 02, 2019 | 3.580 | 3.620 | 3.460 | 3.610 | 51,367 | +0.09(+2.56%) |