Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.870 | 2.960 | 2.870 | 2.870 | 14,135 | +0.00(+0.00%) |
Jul 30, 2019 | 2.900 | 2.900 | 2.860 | 2.870 | 8,344 | -0.06(-2.05%) |
Jul 29, 2019 | 2.980 | 2.990 | 2.900 | 2.930 | 12,858 | -0.04(-1.35%) |
Jul 26, 2019 | 2.990 | 2.990 | 2.870 | 2.970 | 2,300 | +0.04(+1.37%) |
Jul 25, 2019 | 2.961 | 2.970 | 2.924 | 2.930 | 3,189 | -0.05(-1.75%) |
Jul 24, 2019 | 3.000 | 3.021 | 2.970 | 2.982 | 5,365 | +0.05(+1.78%) |
Jul 23, 2019 | 2.980 | 2.980 | 2.920 | 2.930 | 20,686 | -0.22(-6.98%) |
Jul 22, 2019 | 3.190 | 3.210 | 2.930 | 3.150 | 46,317 | -0.09(-2.78%) |
Jul 19, 2019 | 3.290 | 3.330 | 3.240 | 3.240 | 5,700 | -0.03(-0.92%) |
Jul 18, 2019 | 3.260 | 3.410 | 3.180 | 3.270 | 62,821 | +0.05(+1.55%) |
Jul 17, 2019 | 3.220 | 3.320 | 3.190 | 3.220 | 9,925 | +0.00(+0.00%) |
Jul 16, 2019 | 3.040 | 3.240 | 3.040 | 3.220 | 14,514 | +0.19(+6.27%) |
Jul 15, 2019 | 3.020 | 3.030 | 3.000 | 3.030 | 9,497 | +0.03(+1.00%) |
Jul 12, 2019 | 2.880 | 3.010 | 2.880 | 3.000 | 14,600 | +0.01(+0.33%) |
Jul 11, 2019 | 2.960 | 3.010 | 2.960 | 2.990 | 13,628 | +0.13(+4.55%) |
Jul 10, 2019 | 2.700 | 2.950 | 2.700 | 2.860 | 108,618 | +0.17(+6.32%) |
Jul 09, 2019 | 2.700 | 2.750 | 2.690 | 2.690 | 24,311 | -0.06(-2.18%) |
Jul 08, 2019 | 2.780 | 2.790 | 2.720 | 2.750 | 16,166 | -0.04(-1.43%) |
Jul 05, 2019 | 2.710 | 2.820 | 2.710 | 2.790 | 15,000 | +0.02(+0.72%) |
Jul 03, 2019 | 2.830 | 2.830 | 2.770 | 2.770 | 6,800 | -0.05(-1.77%) |
Jul 02, 2019 | 2.850 | 2.880 | 2.820 | 2.820 | 4,347 | -0.07(-2.42%) |
Jul 01, 2019 | 2.920 | 2.920 | 2.870 | 2.890 | 9,365 | +0.00(+0.00%) |
Jun 28, 2019 | 2.864 | 2.958 | 2.860 | 2.890 | 3,200 | -0.01(-0.34%) |
Jun 27, 2019 | 2.860 | 2.910 | 2.850 | 2.900 | 34,746 | -0.03(-0.91%) |
Jun 26, 2019 | 2.925 | 2.980 | 2.922 | 2.926 | 15,529 | +0.03(+0.91%) |
Jun 25, 2019 | 2.930 | 2.950 | 2.880 | 2.900 | 6,633 | -0.04(-1.36%) |
Jun 24, 2019 | 2.920 | 2.960 | 2.920 | 2.940 | 4,333 | -0.03(-1.01%) |
Jun 21, 2019 | 2.970 | 3.000 | 2.943 | 2.970 | 12,400 | -0.03(-1.00%) |
Jun 20, 2019 | 2.980 | 3.020 | 2.950 | 3.000 | 13,528 | -0.03(-0.99%) |
Jun 19, 2019 | 2.940 | 3.050 | 2.940 | 3.030 | 39,233 | +0.09(+3.06%) |
Jun 18, 2019 | 2.950 | 2.960 | 2.880 | 2.940 | 51,885 | -0.19(-6.07%) |
Jun 17, 2019 | 3.130 | 3.150 | 3.100 | 3.130 | 6,536 | -0.09(-2.85%) |
Jun 14, 2019 | 3.180 | 3.238 | 3.180 | 3.222 | 1,200 | +0.00(+0.05%) |
Jun 13, 2019 | 3.190 | 3.240 | 3.170 | 3.220 | 3,128 | -0.04(-1.22%) |
Jun 12, 2019 | 3.250 | 3.260 | 3.190 | 3.260 | 17,193 | +0.01(+0.31%) |
Jun 11, 2019 | 3.210 | 3.250 | 3.180 | 3.250 | 4,161 | +0.04(+1.25%) |
Jun 10, 2019 | 3.230 | 3.310 | 3.210 | 3.210 | 13,340 | -0.07(-2.13%) |
Jun 07, 2019 | 3.270 | 3.290 | 3.230 | 3.280 | 5,900 | +0.01(+0.31%) |
Jun 06, 2019 | 3.180 | 3.270 | 3.180 | 3.270 | 13,500 | -0.09(-2.68%) |
Jun 05, 2019 | 3.350 | 3.400 | 3.330 | 3.360 | 12,954 | -0.04(-1.18%) |
Jun 04, 2019 | 3.400 | 3.489 | 3.370 | 3.400 | 13,646 | -0.13(-3.79%) |
Jun 03, 2019 | 3.510 | 3.610 | 3.500 | 3.534 | 37,443 | -0.24(-6.26%) |
May 31, 2019 | 3.740 | 3.840 | 3.710 | 3.770 | 19,400 | +0.02(+0.40%) |
May 30, 2019 | 3.780 | 3.880 | 3.713 | 3.755 | 11,923 | -0.26(-6.59%) |
May 29, 2019 | 4.040 | 4.040 | 3.890 | 4.020 | 4,294 | -0.17(-4.06%) |
May 28, 2019 | 4.330 | 4.330 | 4.190 | 4.190 | 2,275 | -0.18(-4.12%) |
May 24, 2019 | 4.280 | 4.370 | 4.280 | 4.370 | 3,600 | +0.02(+0.46%) |
May 23, 2019 | 4.400 | 4.400 | 4.290 | 4.350 | 1,116 | -0.12(-2.68%) |
May 22, 2019 | 4.282 | 4.490 | 4.282 | 4.470 | 1,412 | +0.08(+1.82%) |
May 21, 2019 | 4.319 | 4.400 | 4.319 | 4.390 | 11,973 | +0.08(+1.86%) |
May 20, 2019 | 4.290 | 4.310 | 4.240 | 4.310 | 12,127 | -0.28(-6.10%) |
May 17, 2019 | 4.500 | 4.590 | 4.484 | 4.590 | 2,600 | +0.01(+0.22%) |
May 16, 2019 | 4.600 | 4.600 | 4.550 | 4.580 | 3,357 | -0.02(-0.43%) |
May 15, 2019 | 4.540 | 4.630 | 4.517 | 4.600 | 10,994 | +0.12(+2.68%) |
May 14, 2019 | 4.450 | 4.535 | 4.450 | 4.480 | 4,636 | +0.08(+1.82%) |
May 13, 2019 | 4.500 | 4.500 | 4.380 | 4.400 | 10,108 | +0.08(+1.85%) |
May 10, 2019 | 4.350 | 4.350 | 4.250 | 4.320 | 2,900 | +0.02(+0.47%) |
May 09, 2019 | 4.240 | 4.310 | 4.230 | 4.300 | 3,586 | +0.06(+1.42%) |
May 08, 2019 | 4.240 | 4.240 | 4.230 | 4.240 | 544 | -0.04(-0.93%) |
May 07, 2019 | 4.390 | 4.390 | 4.220 | 4.280 | 12,005 | +0.03(+0.71%) |
May 06, 2019 | 4.070 | 4.250 | 4.070 | 4.250 | 2,699 | +0.12(+2.91%) |
May 03, 2019 | 4.170 | 4.170 | 4.115 | 4.130 | 2,200 | +0.01(+0.24%) |
May 02, 2019 | 4.140 | 4.140 | 4.070 | 4.120 | 7,114 | -0.02(-0.48%) |