Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.295 | 2.350 | 2.220 | 2.320 | 242,192 | -0.01(-0.43%) |
Jul 30, 2019 | 2.450 | 2.450 | 2.300 | 2.330 | 164,195 | -0.08(-3.32%) |
Jul 29, 2019 | 2.210 | 2.450 | 2.210 | 2.410 | 217,084 | +0.13(+5.70%) |
Jul 26, 2019 | 2.290 | 2.340 | 2.160 | 2.280 | 405,100 | -0.10(-4.20%) |
Jul 25, 2019 | 2.510 | 2.540 | 2.360 | 2.380 | 358,242 | -0.19(-7.39%) |
Jul 24, 2019 | 2.600 | 2.670 | 2.550 | 2.570 | 185,955 | -0.11(-4.10%) |
Jul 23, 2019 | 2.835 | 2.845 | 2.640 | 2.680 | 230,755 | -0.14(-4.90%) |
Jul 22, 2019 | 2.710 | 2.870 | 2.700 | 2.818 | 124,652 | +0.11(+3.99%) |
Jul 19, 2019 | 2.645 | 2.720 | 2.640 | 2.710 | 77,300 | +0.06(+2.26%) |
Jul 18, 2019 | 2.770 | 2.800 | 2.628 | 2.650 | 56,814 | -0.12(-4.33%) |
Jul 17, 2019 | 2.750 | 2.820 | 2.680 | 2.770 | 57,737 | +0.03(+1.02%) |
Jul 16, 2019 | 2.774 | 2.805 | 2.690 | 2.742 | 168,852 | -0.04(-1.37%) |
Jul 15, 2019 | 2.950 | 2.950 | 2.780 | 2.780 | 242,143 | -0.16(-5.44%) |
Jul 12, 2019 | 3.050 | 3.080 | 2.900 | 2.940 | 197,900 | -0.14(-4.55%) |
Jul 11, 2019 | 3.010 | 3.130 | 3.010 | 3.080 | 131,832 | +0.06(+2.12%) |
Jul 10, 2019 | 3.040 | 3.270 | 2.850 | 3.016 | 186,089 | +0.26(+9.28%) |
Jul 09, 2019 | 2.830 | 2.830 | 2.690 | 2.760 | 111,185 | -0.05(-1.71%) |
Jul 08, 2019 | 2.765 | 2.830 | 2.750 | 2.808 | 102,874 | +0.06(+2.11%) |
Jul 05, 2019 | 2.725 | 2.770 | 2.670 | 2.750 | 139,500 | +0.13(+5.16%) |
Jul 03, 2019 | 2.600 | 2.640 | 2.560 | 2.615 | 67,700 | +0.02(+0.58%) |
Jul 02, 2019 | 2.565 | 2.680 | 2.550 | 2.600 | 60,177 | +0.01(+0.46%) |
Jul 01, 2019 | 2.570 | 2.630 | 2.560 | 2.588 | 73,289 | -0.02(-0.84%) |
Jun 28, 2019 | 2.705 | 2.750 | 2.550 | 2.610 | 143,500 | -0.10(-3.69%) |
Jun 27, 2019 | 2.540 | 2.720 | 2.540 | 2.710 | 102,694 | +0.18(+7.11%) |
Jun 26, 2019 | 2.560 | 2.560 | 2.450 | 2.530 | 111,692 | +0.04(+1.61%) |
Jun 25, 2019 | 2.570 | 2.640 | 2.480 | 2.490 | 263,040 | -0.23(-8.46%) |
Jun 24, 2019 | 2.765 | 2.785 | 2.710 | 2.720 | 167,380 | -0.06(-2.33%) |
Jun 21, 2019 | 2.805 | 2.900 | 2.750 | 2.785 | 207,700 | -0.06(-2.28%) |
Jun 20, 2019 | 2.760 | 2.850 | 2.710 | 2.850 | 254,311 | +0.19(+6.94%) |
Jun 19, 2019 | 2.650 | 2.750 | 2.650 | 2.665 | 115,043 | +0.02(+0.76%) |
Jun 18, 2019 | 2.730 | 2.740 | 2.640 | 2.645 | 161,161 | -0.06(-2.40%) |
Jun 17, 2019 | 2.575 | 2.760 | 2.570 | 2.710 | 218,474 | +0.15(+5.86%) |
Jun 14, 2019 | 2.635 | 2.680 | 2.515 | 2.560 | 317,200 | -0.01(-0.31%) |
Jun 13, 2019 | 2.720 | 2.770 | 2.550 | 2.568 | 196,501 | -0.07(-2.73%) |
Jun 12, 2019 | 2.695 | 2.750 | 2.630 | 2.640 | 183,153 | -0.05(-1.86%) |
Jun 11, 2019 | 2.765 | 2.870 | 2.660 | 2.690 | 208,497 | -0.12(-4.27%) |
Jun 10, 2019 | 2.770 | 2.900 | 2.770 | 2.810 | 167,201 | -0.09(-3.10%) |
Jun 07, 2019 | 2.790 | 2.910 | 2.630 | 2.900 | 287,100 | +0.07(+2.47%) |
Jun 06, 2019 | 2.890 | 2.930 | 2.810 | 2.830 | 78,717 | -0.03(-1.05%) |
Jun 05, 2019 | 2.740 | 2.890 | 2.710 | 2.860 | 272,230 | +0.12(+4.38%) |
Jun 04, 2019 | 2.620 | 2.740 | 2.560 | 2.740 | 513,095 | -0.09(-3.18%) |
Jun 03, 2019 | 3.000 | 3.050 | 2.780 | 2.830 | 518,772 | -0.19(-6.14%) |
May 31, 2019 | 3.205 | 3.230 | 3.000 | 3.015 | 490,200 | -0.19(-6.07%) |
May 30, 2019 | 3.385 | 3.390 | 3.140 | 3.210 | 307,806 | -0.18(-5.28%) |
May 29, 2019 | 3.500 | 3.530 | 3.340 | 3.389 | 267,951 | -0.16(-4.54%) |
May 28, 2019 | 3.585 | 3.680 | 3.510 | 3.550 | 114,930 | -0.08(-2.20%) |
May 24, 2019 | 3.625 | 3.770 | 3.530 | 3.630 | 104,100 | -0.02(-0.55%) |
May 23, 2019 | 3.780 | 3.790 | 3.560 | 3.650 | 151,632 | -0.12(-3.05%) |
May 22, 2019 | 3.850 | 3.900 | 3.740 | 3.765 | 169,376 | -0.06(-1.70%) |
May 21, 2019 | 3.700 | 3.880 | 3.620 | 3.830 | 288,512 | +0.20(+5.51%) |
May 20, 2019 | 3.750 | 3.750 | 3.500 | 3.630 | 116,633 | -0.06(-1.63%) |
May 17, 2019 | 3.580 | 3.730 | 3.550 | 3.690 | 288,600 | +0.21(+6.03%) |
May 16, 2019 | 3.350 | 3.540 | 3.350 | 3.480 | 100,475 | +0.11(+3.26%) |
May 15, 2019 | 3.490 | 3.490 | 3.335 | 3.370 | 213,015 | -0.10(-2.88%) |
May 14, 2019 | 3.475 | 3.550 | 3.350 | 3.470 | 366,383 | +0.26(+8.10%) |
May 13, 2019 | 3.430 | 3.500 | 3.200 | 3.210 | 256,678 | -0.22(-6.41%) |
May 10, 2019 | 3.360 | 3.450 | 3.300 | 3.430 | 221,600 | +0.07(+2.08%) |
May 09, 2019 | 3.470 | 3.520 | 3.220 | 3.360 | 453,357 | -0.09(-2.61%) |
May 08, 2019 | 3.550 | 3.660 | 3.450 | 3.450 | 418,239 | -0.06(-1.71%) |
May 07, 2019 | 3.600 | 3.750 | 3.500 | 3.510 | 648,477 | +0.08(+2.33%) |
May 06, 2019 | 3.300 | 3.580 | 2.920 | 3.430 | 1,031,686 | +0.13(+3.94%) |
May 03, 2019 | 3.130 | 3.390 | 3.080 | 3.300 | 369,500 | +0.37(+12.63%) |
May 02, 2019 | 3.015 | 3.040 | 2.900 | 2.930 | 718,342 | -0.14(-4.50%) |