Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.780 | 2.943 | 2.780 | 2.900 | 18,744 | +0.06(+2.11%) |
Jul 30, 2019 | 2.883 | 2.945 | 2.777 | 2.840 | 16,344 | -0.04(-1.26%) |
Jul 29, 2019 | 2.860 | 3.030 | 2.860 | 2.876 | 54,956 | +0.01(+0.22%) |
Jul 26, 2019 | 2.960 | 3.053 | 2.850 | 2.870 | 69,000 | -0.03(-0.97%) |
Jul 25, 2019 | 2.670 | 2.990 | 2.670 | 2.898 | 35,090 | +0.15(+5.31%) |
Jul 24, 2019 | 2.650 | 2.780 | 2.630 | 2.752 | 27,331 | +0.09(+3.45%) |
Jul 23, 2019 | 2.701 | 2.780 | 2.650 | 2.660 | 74,543 | -0.12(-4.22%) |
Jul 22, 2019 | 2.695 | 2.800 | 2.660 | 2.777 | 28,585 | +0.07(+2.62%) |
Jul 19, 2019 | 2.730 | 2.740 | 2.668 | 2.707 | 9,400 | +0.02(+0.66%) |
Jul 18, 2019 | 2.780 | 2.780 | 2.650 | 2.689 | 13,123 | -0.04(-1.29%) |
Jul 17, 2019 | 2.650 | 2.770 | 2.650 | 2.724 | 57,069 | +0.10(+3.95%) |
Jul 16, 2019 | 2.700 | 2.720 | 2.605 | 2.620 | 13,947 | -0.00(-0.11%) |
Jul 15, 2019 | 2.650 | 2.770 | 2.595 | 2.623 | 52,942 | -0.03(-1.01%) |
Jul 12, 2019 | 2.690 | 2.803 | 2.606 | 2.650 | 30,300 | +0.02(+0.75%) |
Jul 11, 2019 | 2.750 | 2.760 | 2.629 | 2.630 | 54,532 | -0.09(-3.47%) |
Jul 10, 2019 | 2.555 | 2.757 | 2.530 | 2.725 | 68,223 | +0.19(+7.28%) |
Jul 09, 2019 | 2.701 | 2.701 | 2.532 | 2.540 | 37,043 | -0.16(-5.89%) |
Jul 08, 2019 | 2.605 | 2.699 | 2.530 | 2.699 | 71,044 | +0.10(+3.81%) |
Jul 05, 2019 | 2.540 | 2.620 | 2.520 | 2.600 | 32,200 | -0.01(-0.38%) |
Jul 03, 2019 | 2.710 | 2.740 | 2.580 | 2.610 | 26,500 | -0.03(-1.24%) |
Jul 02, 2019 | 2.780 | 2.829 | 2.642 | 2.643 | 48,071 | -0.18(-6.41%) |
Jul 01, 2019 | 2.870 | 2.870 | 2.780 | 2.824 | 29,372 | +0.02(+0.85%) |
Jun 28, 2019 | 2.860 | 2.980 | 2.750 | 2.800 | 44,100 | -0.05(-1.89%) |
Jun 27, 2019 | 2.900 | 2.900 | 2.800 | 2.854 | 44,249 | -0.02(-0.52%) |
Jun 26, 2019 | 2.763 | 2.880 | 2.717 | 2.869 | 39,036 | +0.12(+4.25%) |
Jun 25, 2019 | 2.660 | 2.755 | 2.647 | 2.752 | 59,560 | +0.00(+0.07%) |
Jun 24, 2019 | 2.780 | 2.850 | 2.700 | 2.750 | 22,037 | -0.06(-2.20%) |
Jun 21, 2019 | 2.840 | 2.940 | 2.720 | 2.812 | 35,200 | -0.14(-4.62%) |
Jun 20, 2019 | 2.870 | 2.960 | 2.550 | 2.948 | 178,254 | +0.13(+4.68%) |
Jun 19, 2019 | 2.905 | 2.980 | 2.816 | 2.816 | 52,176 | -0.09(-3.22%) |
Jun 18, 2019 | 2.980 | 3.103 | 2.900 | 2.910 | 62,031 | -0.09(-3.00%) |
Jun 17, 2019 | 3.240 | 3.240 | 2.990 | 3.000 | 48,173 | -0.21(-6.49%) |
Jun 14, 2019 | 3.220 | 3.272 | 3.060 | 3.208 | 28,400 | -0.01(-0.36%) |
Jun 13, 2019 | 3.180 | 3.220 | 3.130 | 3.220 | 13,808 | +0.04(+1.26%) |
Jun 12, 2019 | 3.120 | 3.217 | 3.030 | 3.180 | 54,718 | -0.06(-1.83%) |
Jun 11, 2019 | 3.290 | 3.290 | 3.204 | 3.239 | 20,756 | -0.01(-0.33%) |
Jun 10, 2019 | 3.290 | 3.310 | 3.236 | 3.250 | 22,733 | -0.05(-1.52%) |
Jun 07, 2019 | 3.110 | 3.310 | 3.058 | 3.300 | 53,200 | +0.19(+6.11%) |
Jun 06, 2019 | 3.210 | 3.210 | 3.071 | 3.110 | 22,058 | -0.14(-4.31%) |
Jun 05, 2019 | 3.150 | 3.300 | 3.100 | 3.250 | 27,671 | +0.11(+3.62%) |
Jun 04, 2019 | 3.115 | 3.180 | 3.000 | 3.136 | 66,853 | -0.06(-1.98%) |
Jun 03, 2019 | 3.360 | 3.360 | 3.150 | 3.200 | 105,925 | -0.17(-5.04%) |
May 31, 2019 | 3.010 | 3.450 | 3.010 | 3.370 | 58,700 | -0.08(-2.32%) |
May 30, 2019 | 3.340 | 3.506 | 3.300 | 3.450 | 45,927 | +0.11(+3.29%) |
May 29, 2019 | 3.380 | 3.530 | 3.318 | 3.340 | 128,781 | -0.19(-5.41%) |
May 28, 2019 | 3.520 | 3.600 | 3.444 | 3.531 | 97,568 | -0.04(-1.09%) |
May 24, 2019 | 3.626 | 3.670 | 3.500 | 3.570 | 48,100 | -0.02(-0.44%) |
May 23, 2019 | 3.620 | 3.650 | 3.470 | 3.586 | 74,108 | -0.07(-1.81%) |
May 22, 2019 | 3.590 | 3.730 | 3.550 | 3.652 | 82,083 | +0.02(+0.43%) |
May 21, 2019 | 3.450 | 3.675 | 3.434 | 3.636 | 147,532 | +0.02(+0.44%) |
May 20, 2019 | 3.505 | 3.730 | 3.500 | 3.620 | 54,096 | +0.17(+4.93%) |
May 17, 2019 | 3.395 | 3.490 | 3.395 | 3.450 | 27,000 | -0.06(-1.71%) |
May 16, 2019 | 3.550 | 3.580 | 3.430 | 3.510 | 110,645 | -0.07(-1.96%) |
May 15, 2019 | 3.700 | 3.708 | 3.560 | 3.580 | 27,893 | -0.09(-2.33%) |
May 14, 2019 | 3.550 | 3.716 | 3.540 | 3.665 | 26,846 | +0.12(+3.25%) |
May 13, 2019 | 3.518 | 3.720 | 3.478 | 3.550 | 51,018 | -0.19(-5.08%) |
May 10, 2019 | 3.776 | 3.776 | 3.640 | 3.740 | 33,100 | +0.02(+0.54%) |
May 09, 2019 | 3.820 | 3.820 | 3.520 | 3.720 | 81,785 | -0.09(-2.31%) |
May 08, 2019 | 3.750 | 3.960 | 3.750 | 3.808 | 50,262 | +0.05(+1.44%) |
May 07, 2019 | 3.990 | 3.990 | 3.742 | 3.754 | 57,176 | -0.21(-5.20%) |
May 06, 2019 | 3.780 | 4.070 | 3.780 | 3.960 | 121,125 | -0.06(-1.47%) |
May 03, 2019 | 3.647 | 4.020 | 3.598 | 4.019 | 146,000 | +0.40(+10.98%) |
May 02, 2019 | 3.450 | 3.630 | 3.398 | 3.622 | 132,058 | +0.20(+5.89%) |