Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.840 | 2.990 | 2.840 | 2.990 | 2,367 | +0.14(+4.91%) |
Sep 27, 2019 | 2.890 | 2.933 | 2.850 | 2.850 | 12,900 | -0.06(-2.06%) |
Sep 26, 2019 | 2.910 | 2.945 | 2.910 | 2.910 | 13,006 | +0.00(+0.00%) |
Sep 25, 2019 | 2.850 | 2.975 | 2.850 | 2.910 | 12,099 | +0.01(+0.34%) |
Sep 24, 2019 | 2.960 | 2.995 | 2.860 | 2.900 | 5,182 | -0.06(-2.03%) |
Sep 23, 2019 | 2.940 | 3.200 | 2.930 | 2.960 | 49,674 | +0.05(+1.72%) |
Sep 20, 2019 | 2.800 | 3.050 | 2.800 | 2.910 | 66,800 | +0.16(+5.82%) |
Sep 19, 2019 | 2.710 | 2.780 | 2.700 | 2.750 | 7,818 | +0.02(+0.73%) |
Sep 18, 2019 | 2.750 | 2.820 | 2.730 | 2.730 | 6,983 | -0.06(-2.15%) |
Sep 17, 2019 | 2.760 | 2.843 | 2.750 | 2.790 | 6,661 | +0.02(+0.72%) |
Sep 16, 2019 | 2.854 | 2.872 | 2.770 | 2.770 | 10,511 | -0.11(-3.82%) |
Sep 13, 2019 | 2.860 | 2.890 | 2.800 | 2.880 | 10,000 | +0.05(+1.77%) |
Sep 12, 2019 | 2.840 | 2.950 | 2.830 | 2.830 | 9,563 | +0.01(+0.35%) |
Sep 11, 2019 | 2.914 | 2.914 | 2.820 | 2.820 | 2,371 | -0.12(-3.94%) |
Sep 10, 2019 | 2.914 | 2.990 | 2.900 | 2.936 | 4,526 | +0.04(+1.37%) |
Sep 09, 2019 | 2.925 | 2.960 | 2.860 | 2.896 | 2,184 | -0.02(-0.83%) |
Sep 06, 2019 | 2.890 | 2.942 | 2.860 | 2.920 | 6,000 | +0.02(+0.67%) |
Sep 05, 2019 | 2.970 | 2.970 | 2.901 | 2.901 | 3,110 | -0.03(-1.01%) |
Sep 04, 2019 | 3.000 | 3.020 | 2.890 | 2.930 | 4,506 | -0.03(-1.01%) |
Sep 03, 2019 | 2.890 | 2.990 | 2.880 | 2.960 | 5,896 | +0.01(+0.34%) |
Aug 30, 2019 | 2.980 | 3.000 | 2.950 | 2.950 | 12,600 | +0.00(+0.00%) |
Aug 29, 2019 | 2.920 | 3.000 | 2.861 | 2.950 | 14,903 | +0.03(+1.03%) |
Aug 28, 2019 | 3.080 | 3.090 | 2.920 | 2.920 | 19,174 | +0.07(+2.46%) |
Aug 27, 2019 | 2.860 | 3.000 | 2.850 | 2.850 | 5,030 | -0.11(-3.72%) |
Aug 26, 2019 | 3.090 | 3.090 | 2.950 | 2.960 | 13,880 | -0.06(-1.99%) |
Aug 23, 2019 | 2.892 | 3.080 | 2.892 | 3.020 | 11,500 | +0.02(+0.83%) |
Aug 22, 2019 | 2.970 | 3.135 | 2.970 | 2.995 | 17,326 | -0.15(-4.92%) |
Aug 21, 2019 | 2.980 | 3.150 | 2.980 | 3.150 | 41,601 | +0.24(+8.08%) |
Aug 20, 2019 | 2.976 | 3.000 | 2.910 | 2.914 | 11,725 | -0.11(-3.53%) |
Aug 19, 2019 | 2.928 | 3.050 | 2.928 | 3.021 | 24,884 | +0.06(+1.90%) |
Aug 16, 2019 | 2.916 | 3.000 | 2.900 | 2.965 | 9,500 | +0.00(+0.16%) |
Aug 15, 2019 | 2.965 | 2.975 | 2.750 | 2.960 | 24,536 | +0.01(+0.34%) |
Aug 14, 2019 | 2.860 | 3.000 | 2.860 | 2.950 | 40,485 | +0.07(+2.40%) |
Aug 13, 2019 | 2.950 | 2.950 | 2.850 | 2.881 | 25,092 | +0.08(+2.89%) |
Aug 12, 2019 | 2.900 | 3.000 | 2.800 | 2.800 | 16,936 | -0.18(-6.04%) |
Aug 09, 2019 | 2.820 | 3.010 | 2.820 | 2.980 | 15,700 | +0.13(+4.56%) |
Aug 08, 2019 | 2.850 | 2.980 | 2.830 | 2.850 | 64,654 | -0.03(-1.04%) |
Aug 07, 2019 | 2.830 | 2.880 | 2.768 | 2.880 | 6,479 | +0.00(+0.00%) |
Aug 06, 2019 | 2.710 | 2.950 | 2.710 | 2.880 | 37,430 | +0.15(+5.49%) |
Aug 05, 2019 | 2.690 | 2.950 | 2.663 | 2.730 | 22,812 | +0.02(+0.74%) |
Aug 02, 2019 | 2.850 | 2.850 | 2.670 | 2.710 | 12,300 | -0.07(-2.52%) |
Aug 01, 2019 | 2.820 | 2.900 | 2.780 | 2.780 | 40,844 | -0.05(-1.77%) |
Jul 31, 2019 | 3.030 | 3.100 | 2.830 | 2.830 | 131,338 | -0.24(-7.82%) |
Jul 30, 2019 | 3.080 | 3.170 | 3.070 | 3.070 | 7,297 | -0.05(-1.60%) |
Jul 29, 2019 | 3.100 | 3.170 | 3.100 | 3.120 | 7,538 | +0.00(+0.00%) |
Jul 26, 2019 | 3.050 | 3.180 | 3.050 | 3.120 | 12,700 | +0.07(+2.30%) |
Jul 25, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 1,374 | -0.09(-2.87%) |
Jul 24, 2019 | 3.110 | 3.150 | 3.050 | 3.140 | 42,902 | +0.01(+0.32%) |
Jul 23, 2019 | 3.150 | 3.180 | 3.130 | 3.130 | 5,704 | +0.00(+0.00%) |
Jul 22, 2019 | 3.156 | 3.156 | 3.110 | 3.130 | 35,003 | -0.05(-1.48%) |
Jul 19, 2019 | 3.170 | 3.206 | 3.060 | 3.177 | 69,700 | +0.03(+0.85%) |
Jul 18, 2019 | 3.310 | 3.310 | 3.150 | 3.150 | 22,404 | -0.05(-1.56%) |
Jul 17, 2019 | 3.200 | 3.363 | 3.200 | 3.200 | 1,245 | +0.00(+0.00%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.200 | 3.200 | 3,362 | -0.01(-0.31%) |
Jul 15, 2019 | 3.220 | 3.360 | 3.210 | 3.210 | 2,526 | +0.05(+1.58%) |
Jul 12, 2019 | 3.260 | 3.260 | 3.160 | 3.160 | 11,800 | -0.10(-3.07%) |
Jul 11, 2019 | 3.290 | 3.370 | 3.250 | 3.260 | 26,734 | -0.03(-0.91%) |
Jul 10, 2019 | 3.330 | 3.350 | 3.270 | 3.290 | 21,987 | +0.03(+0.92%) |
Jul 09, 2019 | 3.340 | 3.340 | 3.260 | 3.260 | 2,363 | -0.05(-1.51%) |
Jul 08, 2019 | 3.320 | 3.320 | 3.270 | 3.310 | 28,711 | +0.04(+1.22%) |
Jul 05, 2019 | 3.270 | 3.330 | 3.270 | 3.270 | 2,200 | +0.00(+0.00%) |
Jul 03, 2019 | 3.270 | 3.270 | 3.270 | 53 | +0.00(+0.00%) | |
Jul 02, 2019 | 3.310 | 3.330 | 3.270 | 3.270 | 947 | -0.03(-0.91%) |