Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.850 | 2.980 | 2.830 | 2.900 | 136,752 | +0.08(+2.84%) |
Jul 30, 2019 | 2.820 | 2.910 | 2.760 | 2.820 | 165,191 | +0.00(+0.00%) |
Jul 29, 2019 | 2.810 | 2.960 | 2.800 | 2.820 | 123,139 | -0.01(-0.35%) |
Jul 26, 2019 | 2.950 | 2.980 | 2.750 | 2.830 | 189,300 | -0.11(-3.74%) |
Jul 25, 2019 | 3.000 | 3.010 | 2.900 | 2.940 | 159,782 | -0.08(-2.65%) |
Jul 24, 2019 | 3.150 | 3.150 | 2.930 | 3.020 | 276,050 | -0.10(-3.21%) |
Jul 23, 2019 | 3.260 | 3.280 | 3.080 | 3.120 | 200,588 | -0.12(-3.70%) |
Jul 22, 2019 | 3.240 | 3.290 | 3.190 | 3.240 | 198,367 | +0.00(+0.00%) |
Jul 19, 2019 | 3.230 | 3.350 | 3.230 | 3.240 | 101,800 | -0.02(-0.61%) |
Jul 18, 2019 | 3.230 | 3.280 | 3.070 | 3.260 | 491,866 | +0.03(+0.93%) |
Jul 17, 2019 | 3.260 | 3.300 | 3.200 | 3.230 | 125,646 | -0.02(-0.62%) |
Jul 16, 2019 | 3.290 | 3.340 | 3.190 | 3.250 | 208,983 | -0.01(-0.31%) |
Jul 15, 2019 | 3.500 | 3.520 | 3.160 | 3.260 | 470,154 | +0.00(+0.00%) |
Jul 12, 2019 | 3.250 | 3.310 | 3.213 | 3.260 | 152,800 | +0.01(+0.31%) |
Jul 11, 2019 | 3.320 | 3.320 | 3.240 | 3.250 | 217,168 | -0.04(-1.22%) |
Jul 10, 2019 | 3.310 | 3.400 | 3.250 | 3.290 | 225,424 | +0.04(+1.23%) |
Jul 09, 2019 | 3.430 | 3.470 | 3.240 | 3.250 | 490,782 | -0.18(-5.25%) |
Jul 08, 2019 | 3.350 | 3.540 | 3.280 | 3.430 | 476,618 | +0.11(+3.31%) |
Jul 05, 2019 | 3.140 | 3.330 | 3.140 | 3.320 | 224,000 | +0.11(+3.59%) |
Jul 03, 2019 | 3.150 | 3.210 | 3.120 | 3.205 | 129,500 | +0.02(+0.79%) |
Jul 02, 2019 | 3.240 | 3.284 | 3.170 | 3.180 | 79,436 | -0.05(-1.55%) |
Jul 01, 2019 | 3.280 | 3.340 | 3.120 | 3.230 | 243,139 | -0.04(-1.22%) |
Jun 28, 2019 | 3.270 | 3.380 | 3.210 | 3.270 | 280,800 | -0.02(-0.61%) |
Jun 27, 2019 | 3.270 | 3.320 | 3.180 | 3.290 | 204,697 | +0.14(+4.44%) |
Jun 26, 2019 | 3.140 | 3.250 | 3.140 | 3.150 | 200,591 | +0.02(+0.64%) |
Jun 25, 2019 | 3.170 | 3.250 | 3.050 | 3.130 | 337,518 | -0.04(-1.26%) |
Jun 24, 2019 | 3.130 | 3.410 | 3.080 | 3.170 | 605,814 | +0.05(+1.60%) |
Jun 21, 2019 | 3.100 | 3.130 | 2.930 | 3.120 | 365,100 | +0.05(+1.63%) |
Jun 20, 2019 | 3.130 | 3.190 | 3.060 | 3.070 | 170,639 | +0.01(+0.33%) |
Jun 19, 2019 | 2.950 | 3.160 | 2.930 | 3.060 | 566,773 | +0.12(+4.08%) |
Jun 18, 2019 | 3.020 | 3.070 | 2.940 | 2.940 | 293,989 | +0.13(+4.63%) |
Jun 17, 2019 | 2.800 | 2.840 | 2.720 | 2.810 | 100,149 | +0.04(+1.44%) |
Jun 14, 2019 | 2.770 | 2.850 | 2.700 | 2.770 | 98,400 | -0.01(-0.36%) |
Jun 13, 2019 | 2.680 | 2.800 | 2.680 | 2.780 | 106,359 | +0.07(+2.58%) |
Jun 12, 2019 | 2.760 | 2.830 | 2.690 | 2.710 | 66,422 | -0.04(-1.45%) |
Jun 11, 2019 | 2.850 | 2.850 | 2.710 | 2.750 | 133,512 | -0.12(-4.18%) |
Jun 10, 2019 | 2.820 | 2.930 | 2.810 | 2.870 | 222,255 | +0.11(+3.99%) |
Jun 07, 2019 | 2.710 | 2.800 | 2.640 | 2.760 | 185,700 | +0.05(+1.85%) |
Jun 06, 2019 | 2.870 | 2.935 | 2.650 | 2.710 | 260,845 | -0.18(-6.23%) |
Jun 05, 2019 | 2.950 | 3.030 | 2.870 | 2.890 | 159,637 | -0.07(-2.36%) |
Jun 04, 2019 | 2.930 | 3.050 | 2.820 | 2.960 | 280,729 | +0.03(+1.02%) |
Jun 03, 2019 | 2.920 | 3.030 | 2.850 | 2.930 | 309,750 | -0.01(-0.34%) |
May 31, 2019 | 2.870 | 2.950 | 2.820 | 2.940 | 199,900 | +0.02(+0.68%) |
May 30, 2019 | 2.900 | 2.950 | 2.860 | 2.920 | 119,760 | +0.06(+2.10%) |
May 29, 2019 | 2.920 | 2.950 | 2.810 | 2.860 | 163,928 | -0.09(-3.05%) |
May 28, 2019 | 2.740 | 3.000 | 2.730 | 2.950 | 314,566 | +0.22(+8.06%) |
May 24, 2019 | 2.730 | 2.810 | 2.700 | 2.730 | 217,900 | -0.03(-1.09%) |
May 23, 2019 | 2.820 | 2.940 | 2.740 | 2.760 | 546,380 | -0.04(-1.43%) |
May 22, 2019 | 2.700 | 3.080 | 2.690 | 2.800 | 1,586,833 | +0.12(+4.48%) |
May 21, 2019 | 2.790 | 2.890 | 2.640 | 2.680 | 586,574 | -0.11(-4.11%) |
May 20, 2019 | 3.000 | 3.000 | 2.710 | 2.795 | 551,094 | -0.21(-7.14%) |
May 17, 2019 | 3.060 | 3.065 | 2.920 | 3.010 | 605,200 | -0.05(-1.63%) |
May 16, 2019 | 3.120 | 3.210 | 2.930 | 3.060 | 605,865 | -0.06(-1.92%) |
May 15, 2019 | 3.150 | 3.374 | 2.880 | 3.120 | 659,170 | -0.17(-5.17%) |
May 14, 2019 | 3.340 | 3.350 | 3.050 | 3.290 | 327,470 | +0.00(+0.00%) |
May 13, 2019 | 3.400 | 3.450 | 3.250 | 3.290 | 331,133 | -0.19(-5.46%) |
May 10, 2019 | 3.500 | 3.600 | 3.350 | 3.480 | 325,600 | -0.06(-1.69%) |
May 09, 2019 | 3.360 | 3.550 | 3.350 | 3.540 | 191,946 | +0.12(+3.51%) |
May 08, 2019 | 3.440 | 3.500 | 3.375 | 3.420 | 361,779 | -0.07(-2.01%) |
May 07, 2019 | 3.500 | 3.590 | 3.430 | 3.490 | 425,437 | -0.06(-1.69%) |
May 06, 2019 | 3.590 | 3.640 | 3.410 | 3.550 | 366,595 | -0.09(-2.47%) |
May 03, 2019 | 3.690 | 3.818 | 3.640 | 3.640 | 341,800 | -0.05(-1.36%) |
May 02, 2019 | 3.760 | 3.770 | 3.630 | 3.690 | 206,151 | -0.07(-1.86%) |