Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.600 | 2.630 | 2.550 | 2.600 | 67,238 | +0.01(+0.39%) |
Sep 27, 2019 | 2.660 | 2.680 | 2.580 | 2.590 | 80,500 | -0.05(-1.89%) |
Sep 26, 2019 | 2.760 | 2.760 | 2.570 | 2.640 | 119,769 | +0.00(+0.00%) |
Sep 25, 2019 | 2.650 | 2.730 | 2.640 | 2.640 | 72,631 | -0.02(-0.75%) |
Sep 24, 2019 | 2.840 | 2.840 | 2.600 | 2.660 | 288,584 | -0.17(-6.01%) |
Sep 23, 2019 | 2.860 | 2.900 | 2.750 | 2.830 | 113,404 | +0.00(+0.00%) |
Sep 20, 2019 | 2.970 | 3.050 | 2.830 | 2.830 | 311,000 | -0.13(-4.39%) |
Sep 19, 2019 | 2.950 | 3.040 | 2.880 | 2.960 | 284,160 | +0.05(+1.72%) |
Sep 18, 2019 | 2.900 | 3.000 | 2.850 | 2.910 | 232,896 | +0.02(+0.69%) |
Sep 17, 2019 | 2.920 | 3.000 | 2.850 | 2.890 | 226,527 | -0.03(-1.03%) |
Sep 16, 2019 | 2.840 | 2.920 | 2.760 | 2.920 | 205,320 | +0.11(+3.91%) |
Sep 13, 2019 | 2.670 | 2.850 | 2.637 | 2.810 | 383,800 | +0.14(+5.24%) |
Sep 12, 2019 | 2.690 | 2.720 | 2.600 | 2.670 | 97,763 | -0.01(-0.37%) |
Sep 11, 2019 | 2.530 | 2.750 | 2.530 | 2.680 | 297,408 | +0.16(+6.35%) |
Sep 10, 2019 | 2.550 | 2.570 | 2.470 | 2.520 | 88,081 | +0.01(+0.40%) |
Sep 09, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 106,954 | +0.01(+0.40%) |
Sep 06, 2019 | 2.430 | 2.600 | 2.430 | 2.500 | 296,300 | +0.08(+3.31%) |
Sep 05, 2019 | 2.480 | 2.480 | 2.400 | 2.420 | 110,650 | -0.03(-1.22%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.400 | 2.450 | 142,198 | -0.03(-1.21%) |
Sep 03, 2019 | 2.550 | 2.550 | 2.450 | 2.480 | 131,411 | -0.08(-3.13%) |
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%) |