Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.650 | 2.650 | 2.427 | 2.427 | 1,400 | -0.06(-2.53%) |
Aug 29, 2019 | 2.700 | 2.700 | 2.490 | 2.490 | 6,076 | -0.13(-4.96%) |
Aug 28, 2019 | 2.540 | 2.620 | 2.540 | 2.620 | 968 | +0.01(+0.38%) |
Aug 27, 2019 | 2.700 | 2.700 | 2.610 | 2.610 | 509 | -0.14(-5.09%) |
Aug 26, 2019 | 2.840 | 2.840 | 2.750 | 2.750 | 1,107 | -0.05(-1.79%) |
Aug 23, 2019 | 2.950 | 2.950 | 2.750 | 2.800 | 1,300 | -0.16(-5.41%) |
Aug 22, 2019 | 2.980 | 2.980 | 2.960 | 2.960 | 212 | -0.02(-0.54%) |
Aug 21, 2019 | 2.976 | 2.976 | 2.976 | 2.976 | 248 | +0.10(+3.33%) |
Aug 20, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 535 | +0.11(+3.97%) |
Aug 19, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 226 | -0.22(-7.36%) |
Aug 16, 2019 | 2.950 | 3.030 | 2.900 | 2.990 | 500 | -0.12(-3.84%) |
Aug 15, 2019 | 3.110 | 3.110 | 41 | +0.00(+0.00%) | ||
Aug 14, 2019 | 3.140 | 3.140 | 3.110 | 3.110 | 274 | +0.01(+0.31%) |
Aug 13, 2019 | 2.900 | 3.230 | 2.700 | 3.100 | 6,955 | +0.09(+2.99%) |
Aug 12, 2019 | 3.080 | 3.200 | 3.000 | 3.010 | 5,568 | -0.40(-11.73%) |
Aug 09, 2019 | 3.310 | 3.410 | 3.310 | 3.410 | 200 | -0.02(-0.58%) |
Aug 08, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 39 | +0.00(+0.00%) |
Aug 07, 2019 | 3.090 | 3.430 | 3.090 | 3.430 | 570 | +0.18(+5.54%) |
Aug 06, 2019 | 3.300 | 3.300 | 3.115 | 3.250 | 832 | -0.19(-5.52%) |
Aug 05, 2019 | 3.220 | 3.530 | 3.220 | 3.440 | 1,960 | +0.11(+3.30%) |
Aug 02, 2019 | 3.310 | 3.340 | 3.310 | 3.330 | 800 | +0.10(+3.10%) |
Aug 01, 2019 | 3.350 | 3.350 | 3.187 | 3.230 | 3,123 | -0.12(-3.58%) |
Jul 31, 2019 | 3.460 | 3.470 | 3.350 | 3.350 | 4,161 | -0.01(-0.30%) |
Jul 30, 2019 | 3.160 | 3.410 | 3.068 | 3.360 | 10,491 | +0.28(+9.09%) |
Jul 29, 2019 | 3.130 | 3.130 | 3.064 | 3.080 | 10,496 | +0.08(+2.67%) |
Jul 26, 2019 | 3.010 | 3.025 | 3.000 | 3.000 | 2,600 | -0.09(-2.91%) |
Jul 25, 2019 | 3.010 | 3.090 | 3.006 | 3.090 | 5,454 | +0.00(+0.00%) |
Jul 24, 2019 | 3.160 | 3.190 | 3.090 | 3.090 | 835 | -0.16(-4.92%) |
Jul 23, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 205 | +0.02(+0.66%) |
Jul 22, 2019 | 3.229 | 3.229 | 3.229 | 3.229 | 635 | +0.04(+1.39%) |
Jul 19, 2019 | 3.100 | 3.184 | 3.100 | 3.184 | 1,700 | -0.03(-0.98%) |
Jul 18, 2019 | 3.130 | 3.216 | 3.130 | 3.216 | 445 | +0.19(+6.14%) |
Jul 17, 2019 | 3.480 | 3.480 | 3.030 | 3.030 | 11,799 | -0.43(-12.43%) |
Jul 16, 2019 | 3.300 | 3.460 | 3.300 | 3.460 | 279 | +0.14(+4.22%) |
Jul 15, 2019 | 3.650 | 3.650 | 3.320 | 3.320 | 1,726 | -0.21(-5.95%) |
Jul 12, 2019 | 3.645 | 3.645 | 3.466 | 3.530 | 10,100 | -0.18(-4.85%) |
Jul 11, 2019 | 3.760 | 3.760 | 3.680 | 3.710 | 1,097 | +0.04(+1.09%) |
Jul 10, 2019 | 3.040 | 3.800 | 3.040 | 3.670 | 5,702 | -0.11(-2.91%) |
Jul 09, 2019 | 3.640 | 3.790 | 3.590 | 3.780 | 3,391 | -0.04(-1.05%) |
Jul 08, 2019 | 3.820 | 3.820 | 3.600 | 3.820 | 6,369 | +0.00(+0.00%) |
Jul 05, 2019 | 3.850 | 3.850 | 3.400 | 3.820 | 6,400 | +0.15(+3.98%) |
Jul 03, 2019 | 3.830 | 3.870 | 3.380 | 3.674 | 8,700 | -0.11(-2.96%) |
Jul 02, 2019 | 3.770 | 3.790 | 3.720 | 3.786 | 1,844 | +0.08(+2.04%) |
Jul 01, 2019 | 3.510 | 3.890 | 3.510 | 3.710 | 7,936 | -0.08(-2.11%) |
Jun 28, 2019 | 3.980 | 3.980 | 3.790 | 3.790 | 2,600 | +0.06(+1.61%) |
Jun 27, 2019 | 3.570 | 3.780 | 3.570 | 3.730 | 2,084 | +0.18(+5.07%) |
Jun 26, 2019 | 3.930 | 3.990 | 3.260 | 3.550 | 7,283 | +0.00(+0.00%) |
Jun 25, 2019 | 3.860 | 3.860 | 3.540 | 3.550 | 1,629 | +0.07(+2.01%) |
Jun 24, 2019 | 3.460 | 3.500 | 3.250 | 3.480 | 4,283 | +0.04(+1.16%) |
Jun 21, 2019 | 3.490 | 3.490 | 3.250 | 3.440 | 4,300 | +0.12(+3.61%) |
Jun 20, 2019 | 3.390 | 3.407 | 3.155 | 3.320 | 1,098 | -0.15(-4.23%) |
Jun 19, 2019 | 3.333 | 3.480 | 3.330 | 3.466 | 13,832 | +0.02(+0.48%) |
Jun 18, 2019 | 3.473 | 3.473 | 3.170 | 3.450 | 1,927 | +0.14(+4.23%) |
Jun 17, 2019 | 3.370 | 3.470 | 3.240 | 3.310 | 10,286 | -0.26(-7.28%) |
Jun 14, 2019 | 3.428 | 3.575 | 3.420 | 3.570 | 10,600 | +0.18(+5.16%) |
Jun 13, 2019 | 3.420 | 3.437 | 3.167 | 3.395 | 2,407 | -0.19(-5.18%) |
Jun 12, 2019 | 3.500 | 3.580 | 3.400 | 3.580 | 1,151 | -0.01(-0.28%) |
Jun 11, 2019 | 3.540 | 3.590 | 3.286 | 3.590 | 8,188 | +0.01(+0.28%) |
Jun 10, 2019 | 3.580 | 3.580 | 3.580 | 3.580 | 74 | +0.00(+0.00%) |
Jun 07, 2019 | 3.540 | 3.580 | 3.490 | 3.580 | 2,300 | +0.03(+0.85%) |
Jun 06, 2019 | 3.440 | 3.550 | 3.420 | 3.550 | 1,337 | +0.11(+3.16%) |
Jun 05, 2019 | 3.390 | 3.500 | 3.390 | 3.441 | 1,792 | +0.05(+1.52%) |
Jun 04, 2019 | 3.470 | 3.550 | 3.330 | 3.390 | 13,327 | -0.08(-2.31%) |