Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.080 | 3.130 | 2.950 | 3.020 | 16,776 | -0.04(-1.22%) |
Jul 30, 2019 | 2.990 | 3.110 | 2.990 | 3.057 | 7,600 | -0.00(-0.08%) |
Jul 29, 2019 | 3.050 | 3.130 | 3.010 | 3.060 | 7,983 | +0.05(+1.66%) |
Jul 26, 2019 | 3.100 | 3.210 | 2.980 | 3.010 | 38,700 | -0.08(-2.59%) |
Jul 25, 2019 | 3.000 | 3.090 | 2.870 | 3.090 | 10,271 | +0.07(+2.32%) |
Jul 24, 2019 | 2.920 | 3.020 | 2.880 | 3.020 | 22,241 | +0.09(+3.07%) |
Jul 23, 2019 | 2.990 | 3.100 | 2.880 | 2.930 | 33,394 | +0.05(+1.74%) |
Jul 22, 2019 | 2.830 | 2.880 | 2.820 | 2.880 | 4,183 | -0.01(-0.35%) |
Jul 19, 2019 | 2.920 | 2.920 | 2.890 | 2.890 | 500 | -0.03(-1.03%) |
Jul 18, 2019 | 2.870 | 2.920 | 2.840 | 2.920 | 3,037 | -0.03(-1.02%) |
Jul 17, 2019 | 2.880 | 2.950 | 2.880 | 2.950 | 1,122 | +0.03(+1.03%) |
Jul 16, 2019 | 2.890 | 2.930 | 2.800 | 2.920 | 9,646 | -0.03(-1.02%) |
Jul 15, 2019 | 2.920 | 2.980 | 2.900 | 2.950 | 4,834 | +0.04(+1.37%) |
Jul 12, 2019 | 2.910 | 2.960 | 2.910 | 2.910 | 16,300 | +0.02(+0.69%) |
Jul 11, 2019 | 2.900 | 2.950 | 2.880 | 2.890 | 1,971 | -0.06(-2.03%) |
Jul 10, 2019 | 2.816 | 2.950 | 2.801 | 2.950 | 13,803 | +0.15(+5.36%) |
Jul 09, 2019 | 2.890 | 2.890 | 2.800 | 2.800 | 1,216 | -0.12(-4.11%) |
Jul 08, 2019 | 2.950 | 2.950 | 2.820 | 2.920 | 1,391 | -0.03(-1.02%) |
Jul 05, 2019 | 3.030 | 3.030 | 2.870 | 2.950 | 9,400 | -0.02(-0.67%) |
Jul 03, 2019 | 2.990 | 3.040 | 2.870 | 2.970 | 16,400 | -0.04(-1.49%) |
Jul 02, 2019 | 3.000 | 3.047 | 2.985 | 3.015 | 6,732 | +0.02(+0.84%) |
Jul 01, 2019 | 2.930 | 3.000 | 2.860 | 2.990 | 36,725 | +0.12(+4.18%) |
Jun 28, 2019 | 2.960 | 2.960 | 2.860 | 2.870 | 5,600 | -0.09(-3.04%) |
Jun 27, 2019 | 2.930 | 2.960 | 2.880 | 2.960 | 7,052 | +0.01(+0.34%) |
Jun 26, 2019 | 3.040 | 3.040 | 2.840 | 2.950 | 5,122 | -0.02(-0.67%) |
Jun 25, 2019 | 2.910 | 3.030 | 2.800 | 2.970 | 13,182 | +0.03(+1.02%) |
Jun 24, 2019 | 3.041 | 3.041 | 2.860 | 2.940 | 3,036 | -0.09(-2.97%) |
Jun 21, 2019 | 3.280 | 3.290 | 2.965 | 3.030 | 26,600 | -0.17(-5.31%) |
Jun 20, 2019 | 3.230 | 3.300 | 3.020 | 3.200 | 27,810 | -0.01(-0.31%) |
Jun 19, 2019 | 3.030 | 3.210 | 3.030 | 3.210 | 47,974 | +0.26(+8.81%) |
Jun 18, 2019 | 3.030 | 3.115 | 2.950 | 2.950 | 46,081 | -0.08(-2.64%) |
Jun 17, 2019 | 2.730 | 3.030 | 2.730 | 3.030 | 31,779 | +0.13(+4.48%) |
Jun 14, 2019 | 2.870 | 3.030 | 2.670 | 2.900 | 21,500 | +0.03(+1.05%) |
Jun 13, 2019 | 2.900 | 2.900 | 2.800 | 2.870 | 2,191 | +0.03(+1.06%) |
Jun 12, 2019 | 2.750 | 2.890 | 2.690 | 2.840 | 10,108 | +0.00(+0.00%) |
Jun 11, 2019 | 2.750 | 2.890 | 2.750 | 2.840 | 3,488 | -0.07(-2.41%) |
Jun 10, 2019 | 2.800 | 2.910 | 2.780 | 2.910 | 8,623 | +0.08(+2.83%) |
Jun 07, 2019 | 2.680 | 2.830 | 2.680 | 2.830 | 5,900 | +0.02(+0.71%) |
Jun 06, 2019 | 2.765 | 2.810 | 2.765 | 2.810 | 790 | +0.06(+2.18%) |
Jun 05, 2019 | 2.770 | 2.780 | 2.610 | 2.750 | 28,044 | -0.02(-0.72%) |
Jun 04, 2019 | 2.810 | 2.810 | 2.770 | 2.770 | 1,272 | -0.04(-1.42%) |
Jun 03, 2019 | 2.827 | 2.828 | 2.800 | 2.810 | 2,893 | -0.01(-0.46%) |
May 31, 2019 | 2.850 | 2.850 | 2.810 | 2.823 | 3,000 | -0.06(-1.98%) |
May 30, 2019 | 2.860 | 2.880 | 2.860 | 2.880 | 1,192 | -0.02(-0.86%) |
May 29, 2019 | 2.874 | 2.905 | 2.850 | 2.905 | 903 | +0.02(+0.87%) |
May 28, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 1,267 | -0.04(-1.37%) |
May 24, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 400 | +0.02(+0.69%) |
May 23, 2019 | 3.020 | 3.020 | 2.900 | 2.900 | 4,713 | -0.08(-2.68%) |
May 22, 2019 | 2.930 | 2.980 | 2.918 | 2.980 | 11,607 | +0.05(+1.71%) |
May 21, 2019 | 2.880 | 2.950 | 2.870 | 2.930 | 11,762 | +0.06(+2.09%) |
May 20, 2019 | 2.880 | 2.880 | 2.870 | 2.870 | 7,869 | -0.01(-0.45%) |
May 17, 2019 | 2.883 | 2.883 | 2.883 | 2.883 | 1,100 | +0.00(+0.10%) |
May 16, 2019 | 2.871 | 2.880 | 2.871 | 2.880 | 1,916 | -0.03(-1.18%) |
May 15, 2019 | 2.870 | 2.920 | 2.870 | 2.914 | 1,880 | +0.04(+1.55%) |
May 14, 2019 | 2.840 | 2.870 | 2.820 | 2.870 | 4,174 | +0.04(+1.41%) |
May 13, 2019 | 2.800 | 2.834 | 2.800 | 2.830 | 1,357 | -0.01(-0.18%) |
May 10, 2019 | 2.835 | 2.835 | 2.835 | 2.835 | 500 | +0.02(+0.54%) |
May 09, 2019 | 2.870 | 2.870 | 2.820 | 2.820 | 3,810 | +0.07(+2.55%) |
May 08, 2019 | 2.711 | 2.760 | 2.680 | 2.750 | 2,494 | -0.03(-1.08%) |
May 07, 2019 | 2.810 | 2.810 | 2.780 | 2.780 | 9,411 | +0.00(+0.00%) |
May 06, 2019 | 2.760 | 2.788 | 2.708 | 2.780 | 6,947 | +0.02(+0.72%) |
May 03, 2019 | 2.770 | 2.800 | 2.760 | 2.760 | 7,300 | -0.02(-0.72%) |
May 02, 2019 | 2.780 | 2.800 | 2.780 | 2.780 | 811 | -0.03(-1.10%) |