Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.600 | 2.613 | 2.500 | 2.560 | 75,100 | -0.01(-0.39%) |
Aug 29, 2019 | 2.560 | 2.670 | 2.520 | 2.570 | 68,523 | +0.02(+0.78%) |
Aug 28, 2019 | 2.500 | 2.600 | 2.450 | 2.550 | 110,074 | +0.03(+1.19%) |
Aug 27, 2019 | 2.630 | 2.650 | 2.520 | 2.520 | 135,391 | -0.05(-1.95%) |
Aug 26, 2019 | 2.600 | 2.750 | 2.550 | 2.570 | 206,826 | -0.02(-0.77%) |
Aug 23, 2019 | 2.680 | 2.680 | 2.520 | 2.590 | 140,200 | -0.08(-3.00%) |
Aug 22, 2019 | 2.710 | 2.720 | 2.650 | 2.670 | 79,015 | -0.05(-1.84%) |
Aug 21, 2019 | 2.740 | 2.780 | 2.680 | 2.720 | 82,281 | -0.01(-0.37%) |
Aug 20, 2019 | 2.770 | 2.810 | 2.690 | 2.730 | 54,200 | +0.00(+0.00%) |
Aug 19, 2019 | 2.730 | 2.820 | 2.680 | 2.730 | 94,622 | -0.02(-0.73%) |
Aug 16, 2019 | 2.630 | 2.750 | 2.630 | 2.750 | 102,800 | +0.12(+4.56%) |
Aug 15, 2019 | 2.670 | 2.700 | 2.570 | 2.630 | 163,049 | -0.05(-1.87%) |
Aug 14, 2019 | 2.760 | 2.820 | 2.610 | 2.680 | 195,745 | -0.15(-5.30%) |
Aug 13, 2019 | 2.760 | 2.900 | 2.750 | 2.830 | 89,785 | +0.02(+0.71%) |
Aug 12, 2019 | 2.690 | 2.900 | 2.670 | 2.810 | 171,471 | +0.15(+5.64%) |
Aug 09, 2019 | 2.660 | 2.740 | 2.620 | 2.660 | 77,200 | -0.05(-1.85%) |
Aug 08, 2019 | 2.700 | 2.790 | 2.600 | 2.710 | 110,018 | +0.04(+1.50%) |
Aug 07, 2019 | 2.630 | 2.700 | 2.600 | 2.670 | 65,606 | -0.01(-0.37%) |
Aug 06, 2019 | 2.740 | 2.810 | 2.660 | 2.680 | 125,230 | -0.06(-2.19%) |
Aug 05, 2019 | 2.810 | 2.810 | 2.660 | 2.740 | 166,361 | -0.10(-3.52%) |
Aug 02, 2019 | 3.120 | 3.140 | 2.800 | 2.840 | 194,500 | -0.02(-0.70%) |
Aug 01, 2019 | 3.100 | 3.150 | 2.900 | 2.860 | 222,291 | -0.18(-5.92%) |
Jul 31, 2019 | 3.010 | 3.180 | 2.940 | 3.040 | 526,062 | +0.02(+0.66%) |
Jul 30, 2019 | 2.830 | 3.070 | 2.750 | 3.020 | 645,979 | +0.28(+10.22%) |
Jul 29, 2019 | 2.670 | 2.850 | 2.660 | 2.740 | 272,434 | +0.08(+3.01%) |
Jul 26, 2019 | 2.660 | 2.780 | 2.600 | 2.660 | 112,200 | +0.00(+0.00%) |
Jul 25, 2019 | 2.650 | 2.730 | 2.620 | 2.660 | 59,998 | +0.00(+0.00%) |
Jul 24, 2019 | 2.700 | 2.780 | 2.640 | 2.660 | 126,933 | -0.10(-3.62%) |
Jul 23, 2019 | 2.550 | 2.780 | 2.520 | 2.760 | 218,429 | +0.24(+9.52%) |
Jul 22, 2019 | 2.520 | 2.540 | 2.500 | 2.520 | 103,753 | -0.02(-0.79%) |
Jul 19, 2019 | 2.600 | 2.610 | 2.515 | 2.540 | 94,700 | -0.02(-0.78%) |
Jul 18, 2019 | 2.630 | 2.660 | 2.510 | 2.560 | 123,664 | -0.10(-3.76%) |
Jul 17, 2019 | 2.630 | 2.680 | 2.620 | 2.660 | 77,771 | +0.02(+0.76%) |
Jul 16, 2019 | 2.700 | 2.700 | 2.590 | 2.640 | 65,456 | -0.02(-0.75%) |
Jul 15, 2019 | 2.600 | 2.750 | 2.580 | 2.660 | 145,641 | -0.01(-0.37%) |
Jul 12, 2019 | 2.720 | 2.747 | 2.650 | 2.670 | 86,700 | -0.05(-1.84%) |
Jul 11, 2019 | 2.830 | 2.830 | 2.710 | 2.720 | 104,192 | -0.06(-2.16%) |
Jul 10, 2019 | 2.760 | 2.860 | 2.720 | 2.780 | 212,109 | +0.06(+2.21%) |
Jul 09, 2019 | 2.870 | 2.890 | 2.710 | 2.720 | 164,365 | -0.14(-4.90%) |
Jul 08, 2019 | 2.690 | 2.930 | 2.650 | 2.860 | 362,484 | +0.17(+6.32%) |
Jul 05, 2019 | 2.720 | 2.720 | 2.650 | 2.690 | 86,200 | -0.03(-1.10%) |
Jul 03, 2019 | 2.630 | 2.740 | 2.590 | 2.720 | 114,800 | +0.10(+3.82%) |
Jul 02, 2019 | 2.600 | 2.660 | 2.580 | 2.620 | 53,738 | +0.00(+0.00%) |
Jul 01, 2019 | 2.720 | 2.720 | 2.600 | 2.620 | 114,657 | -0.06(-2.24%) |
Jun 28, 2019 | 2.510 | 2.690 | 2.510 | 2.680 | 187,000 | +0.11(+4.28%) |
Jun 27, 2019 | 2.540 | 2.600 | 2.500 | 2.570 | 84,863 | +0.04(+1.58%) |
Jun 26, 2019 | 2.590 | 2.620 | 2.500 | 2.530 | 119,196 | -0.05(-1.94%) |
Jun 25, 2019 | 2.600 | 2.700 | 2.550 | 2.580 | 147,172 | -0.01(-0.39%) |
Jun 24, 2019 | 2.570 | 2.650 | 2.550 | 2.590 | 139,367 | +0.03(+1.17%) |
Jun 21, 2019 | 2.610 | 2.639 | 2.530 | 2.560 | 125,600 | -0.08(-3.03%) |
Jun 20, 2019 | 2.710 | 2.750 | 2.620 | 2.640 | 96,363 | -0.01(-0.38%) |
Jun 19, 2019 | 2.740 | 2.810 | 2.640 | 2.650 | 221,499 | -0.01(-0.38%) |
Jun 18, 2019 | 2.800 | 2.800 | 2.650 | 2.660 | 149,303 | -0.06(-2.21%) |
Jun 17, 2019 | 2.640 | 2.780 | 2.570 | 2.720 | 165,058 | +0.08(+3.03%) |
Jun 14, 2019 | 2.790 | 2.800 | 2.603 | 2.640 | 139,400 | -0.15(-5.38%) |
Jun 13, 2019 | 2.850 | 2.850 | 2.710 | 2.790 | 139,951 | +0.01(+0.36%) |
Jun 12, 2019 | 2.770 | 2.790 | 2.650 | 2.780 | 257,951 | +0.16(+6.11%) |
Jun 11, 2019 | 2.580 | 2.670 | 2.500 | 2.620 | 228,016 | +0.10(+3.97%) |
Jun 10, 2019 | 2.370 | 2.530 | 2.370 | 2.520 | 167,148 | +0.15(+6.33%) |
Jun 07, 2019 | 2.320 | 2.380 | 2.293 | 2.370 | 117,900 | +0.05(+2.16%) |
Jun 06, 2019 | 2.300 | 2.360 | 2.170 | 2.320 | 155,165 | +0.04(+1.75%) |
Jun 05, 2019 | 2.370 | 2.380 | 2.180 | 2.280 | 163,897 | -0.05(-2.15%) |
Jun 04, 2019 | 2.140 | 2.400 | 2.120 | 2.330 | 292,504 | +0.22(+10.43%) |