Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 4,216 | -0.05(-1.69%) |
Jul 30, 2019 | 2.950 | 2.950 | 2.810 | 2.950 | 972 | +0.10(+3.51%) |
Jul 29, 2019 | 2.788 | 2.910 | 2.788 | 2.850 | 4,642 | +0.03(+1.06%) |
Jul 26, 2019 | 2.800 | 2.835 | 2.800 | 2.820 | 900 | +0.03(+0.90%) |
Jul 25, 2019 | 2.795 | 2.795 | 65 | +0.00(+0.00%) | ||
Jul 24, 2019 | 2.643 | 2.795 | 2.643 | 2.795 | 945 | +0.02(+0.90%) |
Jul 23, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 589 | +0.05(+1.84%) |
Jul 22, 2019 | 2.720 | 2.720 | 173 | +0.00(+0.00%) | ||
Jul 19, 2019 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | -0.08(-2.86%) |
Jul 18, 2019 | 2.919 | 2.919 | 2.770 | 2.800 | 810 | +0.02(+0.72%) |
Jul 17, 2019 | 2.780 | 2.780 | 2.780 | 2.780 | 779 | +0.02(+0.72%) |
Jul 16, 2019 | 2.800 | 2.810 | 2.750 | 2.760 | 594 | +0.01(+0.36%) |
Jul 15, 2019 | 2.810 | 2.810 | 2.750 | 2.750 | 1,326 | -0.06(-2.14%) |
Jul 12, 2019 | 2.860 | 2.905 | 2.810 | 2.810 | 5,100 | -0.03(-1.06%) |
Jul 11, 2019 | 2.816 | 2.840 | 2.816 | 2.840 | 713 | +0.06(+2.16%) |
Jul 10, 2019 | 2.819 | 2.819 | 2.770 | 2.780 | 6,380 | +0.08(+2.96%) |
Jul 09, 2019 | 2.730 | 2.800 | 2.700 | 2.700 | 964 | -0.02(-0.70%) |
Jul 08, 2019 | 2.685 | 2.719 | 2.671 | 2.719 | 1,026 | -0.02(-0.55%) |
Jul 05, 2019 | 2.610 | 2.734 | 2.610 | 2.734 | 2,500 | +0.15(+5.94%) |
Jul 03, 2019 | 2.550 | 2.620 | 2.490 | 2.581 | 4,000 | +0.15(+6.20%) |
Jul 02, 2019 | 2.410 | 2.430 | 2.370 | 2.430 | 4,340 | +0.08(+3.40%) |
Jul 01, 2019 | 2.340 | 2.430 | 2.340 | 2.350 | 6,918 | +0.15(+6.82%) |
Jun 28, 2019 | 2.440 | 2.480 | 2.200 | 2.200 | 14,400 | -0.24(-9.84%) |
Jun 27, 2019 | 2.500 | 2.790 | 2.440 | 2.440 | 11,249 | -0.01(-0.41%) |
Jun 26, 2019 | 2.550 | 2.560 | 2.450 | 2.450 | 3,952 | -0.06(-2.58%) |
Jun 25, 2019 | 2.575 | 2.580 | 2.515 | 2.515 | 1,213 | -0.06(-2.52%) |
Jun 24, 2019 | 2.500 | 2.587 | 2.460 | 2.580 | 1,609 | +0.01(+0.39%) |
Jun 21, 2019 | 2.600 | 2.600 | 2.570 | 2.570 | 1,700 | +0.09(+3.63%) |
Jun 20, 2019 | 2.660 | 2.660 | 2.480 | 2.480 | 1,532 | -0.12(-4.62%) |
Jun 19, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 160 | +0.00(+0.00%) |
Jun 18, 2019 | 2.650 | 2.663 | 2.598 | 2.600 | 7,653 | -0.04(-1.46%) |
Jun 17, 2019 | 2.639 | 2.639 | 2.639 | 2.639 | 41 | +0.00(+0.00%) |
Jun 14, 2019 | 2.690 | 2.690 | 2.639 | 2.639 | 2,000 | -0.05(-1.91%) |
Jun 13, 2019 | 2.700 | 2.700 | 2.690 | 2.690 | 441 | -0.09(-3.24%) |
Jun 12, 2019 | 2.780 | 2.780 | 113 | +0.00(+0.00%) | ||
Jun 11, 2019 | 2.800 | 2.801 | 2.780 | 2.780 | 4,843 | -0.03(-1.01%) |
Jun 10, 2019 | 2.700 | 2.840 | 2.700 | 2.808 | 1,000 | +0.05(+1.75%) |
Jun 07, 2019 | 2.910 | 2.910 | 2.760 | 2.760 | 2,100 | -0.17(-5.80%) |
Jun 06, 2019 | 2.930 | 2.930 | 2.930 | 2.930 | 80 | +0.00(+0.00%) |
Jun 05, 2019 | 2.940 | 2.942 | 2.930 | 2.930 | 1,546 | -0.00(-0.16%) |
Jun 04, 2019 | 3.000 | 3.000 | 2.935 | 2.935 | 1,902 | -0.07(-2.18%) |
Jun 03, 2019 | 3.050 | 3.050 | 2.964 | 3.000 | 1,613 | +0.08(+2.74%) |
May 31, 2019 | 3.050 | 3.050 | 2.920 | 2.920 | 3,700 | -0.15(-4.74%) |
May 30, 2019 | 3.133 | 3.139 | 3.065 | 3.065 | 2,640 | -0.21(-6.55%) |
May 29, 2019 | 3.290 | 3.300 | 3.280 | 3.280 | 2,322 | -0.07(-2.09%) |
May 28, 2019 | 3.370 | 3.370 | 3.350 | 3.350 | 1,342 | -0.10(-2.90%) |
May 24, 2019 | 3.380 | 3.450 | 3.380 | 3.450 | 1,900 | +0.15(+4.55%) |
May 23, 2019 | 3.050 | 3.300 | 3.050 | 3.300 | 1,436 | +0.05(+1.54%) |
May 22, 2019 | 3.240 | 3.260 | 3.240 | 3.250 | 1,837 | +0.14(+4.50%) |
May 21, 2019 | 3.120 | 3.120 | 3.110 | 3.110 | 1,171 | -0.02(-0.64%) |
May 20, 2019 | 2.930 | 3.130 | 2.930 | 3.130 | 1,066 | +0.15(+5.13%) |
May 17, 2019 | 2.920 | 2.977 | 2.920 | 2.977 | 400 | -0.02(-0.75%) |
May 16, 2019 | 3.025 | 3.025 | 3.000 | 3.000 | 794 | -0.09(-2.91%) |
May 15, 2019 | 3.175 | 3.175 | 3.090 | 3.090 | 1,557 | -0.11(-3.44%) |
May 14, 2019 | 2.830 | 3.380 | 2.701 | 3.200 | 26,997 | +0.29(+9.97%) |
May 13, 2019 | 3.200 | 3.200 | 2.910 | 2.910 | 2,205 | -0.38(-11.55%) |
May 10, 2019 | 3.340 | 3.340 | 3.290 | 3.290 | 800 | +0.01(+0.30%) |
May 09, 2019 | 3.380 | 3.380 | 3.280 | 3.280 | 1,938 | -0.01(-0.30%) |
May 08, 2019 | 3.096 | 3.325 | 3.096 | 3.290 | 47,577 | +0.14(+4.44%) |
May 07, 2019 | 3.120 | 3.220 | 3.110 | 3.150 | 3,460 | +0.12(+3.96%) |
May 06, 2019 | 3.000 | 3.106 | 3.000 | 3.030 | 3,306 | +0.02(+0.66%) |
May 03, 2019 | 3.110 | 3.110 | 3.010 | 3.010 | 3,700 | -0.14(-4.44%) |
May 02, 2019 | 3.160 | 3.220 | 3.070 | 3.150 | 7,047 | -0.09(-2.78%) |