Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.910 | 2.990 | 2.910 | 2.960 | 27,438 | +0.02(+0.68%) |
Jul 30, 2019 | 2.870 | 2.940 | 2.860 | 2.940 | 25,586 | +0.09(+3.16%) |
Jul 29, 2019 | 2.950 | 2.950 | 2.830 | 2.850 | 145,461 | +0.00(+0.00%) |
Jul 26, 2019 | 2.860 | 2.880 | 2.850 | 2.850 | 20,861 | -0.02(-0.70%) |
Jul 25, 2019 | 2.860 | 2.900 | 2.850 | 2.870 | 27,412 | +0.02(+0.70%) |
Jul 24, 2019 | 2.970 | 2.990 | 2.850 | 2.850 | 28,360 | -0.09(-3.06%) |
Jul 23, 2019 | 2.870 | 2.950 | 2.850 | 2.940 | 52,385 | +0.06(+2.08%) |
Jul 22, 2019 | 2.950 | 2.980 | 2.850 | 2.880 | 43,191 | -0.14(-4.64%) |
Jul 19, 2019 | 3.210 | 3.210 | 2.910 | 3.020 | 143,497 | -0.19(-5.92%) |
Jul 18, 2019 | 3.160 | 3.280 | 3.160 | 3.210 | 126,478 | +0.02(+0.63%) |
Jul 17, 2019 | 3.180 | 3.240 | 3.150 | 3.190 | 85,059 | +0.03(+0.95%) |
Jul 16, 2019 | 3.080 | 3.240 | 3.080 | 3.160 | 141,875 | +0.10(+3.27%) |
Jul 15, 2019 | 3.030 | 3.060 | 2.990 | 3.060 | 49,892 | +0.09(+3.03%) |
Jul 12, 2019 | 3.010 | 3.060 | 2.850 | 2.970 | 121,763 | -0.03(-1.00%) |
Jul 11, 2019 | 2.900 | 3.090 | 2.760 | 3.000 | 870,666 | +0.23(+8.30%) |
Jul 10, 2019 | 2.980 | 3.050 | 2.760 | 2.770 | 106,330 | -0.13(-4.48%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.820 | 2.900 | 85,959 | +0.07(+2.47%) |
Jul 08, 2019 | 2.790 | 2.850 | 2.770 | 2.830 | 29,877 | +0.04(+1.43%) |
Jul 05, 2019 | 2.720 | 2.800 | 2.720 | 2.790 | 59,700 | +0.08(+2.95%) |
Jul 04, 2019 | 2.700 | 2.720 | 2.680 | 2.710 | 4,602 | +0.03(+1.12%) |
Jul 03, 2019 | 2.800 | 2.800 | 2.670 | 2.680 | 44,277 | -0.07(-2.55%) |
Jul 02, 2019 | 2.600 | 2.820 | 2.600 | 2.750 | 46,023 | +0.14(+5.36%) |
Jun 28, 2019 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 2.560 | 2.640 | 2.550 | 2.610 | 12,800 | +0.04(+1.56%) |
Jun 26, 2019 | 2.650 | 2.650 | 2.510 | 2.570 | 79,863 | -0.10(-3.75%) |
Jun 25, 2019 | 2.700 | 2.700 | 2.660 | 2.670 | 7,458 | -0.01(-0.37%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.680 | 2.680 | 39,308 | -0.06(-2.19%) |
Jun 21, 2019 | 2.720 | 2.770 | 2.720 | 2.740 | 20,969 | -0.03(-1.08%) |
Jun 20, 2019 | 2.750 | 2.770 | 2.710 | 2.770 | 25,695 | +0.02(+0.73%) |
Jun 19, 2019 | 2.880 | 2.880 | 2.680 | 2.750 | 54,069 | -0.09(-3.17%) |
Jun 18, 2019 | 2.860 | 2.920 | 2.780 | 2.840 | 57,111 | +0.08(+2.90%) |
Jun 17, 2019 | 2.940 | 2.940 | 2.720 | 2.760 | 35,425 | -0.10(-3.50%) |
Jun 14, 2019 | 3.050 | 3.060 | 2.800 | 2.860 | 60,695 | -0.20(-6.54%) |
Jun 13, 2019 | 2.950 | 3.060 | 2.930 | 3.060 | 49,499 | +0.15(+5.15%) |
Jun 12, 2019 | 2.900 | 2.970 | 2.890 | 2.910 | 62,928 | +0.03(+1.04%) |
Jun 11, 2019 | 2.750 | 2.880 | 2.750 | 2.880 | 98,339 | +0.20(+7.46%) |
Jun 10, 2019 | 2.720 | 2.770 | 2.600 | 2.680 | 32,605 | +0.00(+0.00%) |
Jun 07, 2019 | 2.660 | 2.720 | 2.610 | 2.680 | 33,664 | +0.03(+1.13%) |
Jun 06, 2019 | 2.630 | 2.720 | 2.600 | 2.650 | 35,044 | +0.02(+0.76%) |
Jun 05, 2019 | 2.660 | 2.690 | 2.590 | 2.630 | 55,079 | -0.01(-0.38%) |
Jun 04, 2019 | 2.850 | 2.850 | 2.630 | 2.640 | 71,779 | -0.06(-2.22%) |
Jun 03, 2019 | 2.950 | 2.950 | 2.700 | 2.700 | 120,199 | -0.09(-3.23%) |
May 31, 2019 | 2.710 | 2.800 | 2.680 | 2.790 | 37,464 | +0.07(+2.57%) |
May 30, 2019 | 2.660 | 2.730 | 2.660 | 2.720 | 36,198 | +0.01(+0.37%) |
May 29, 2019 | 2.800 | 2.800 | 2.690 | 2.710 | 31,610 | -0.01(-0.37%) |
May 28, 2019 | 2.880 | 2.880 | 2.710 | 2.720 | 64,966 | -0.03(-1.09%) |
May 27, 2019 | 2.890 | 2.890 | 2.750 | 2.750 | 42,194 | -0.07(-2.48%) |
May 24, 2019 | 2.740 | 2.850 | 2.710 | 2.820 | 33,950 | +0.10(+3.68%) |
May 23, 2019 | 2.800 | 2.800 | 2.690 | 2.720 | 50,220 | -0.08(-2.86%) |
May 22, 2019 | 2.930 | 2.930 | 2.780 | 2.800 | 56,304 | -0.03(-1.06%) |
May 21, 2019 | 2.800 | 2.920 | 2.730 | 2.830 | 87,278 | +0.11(+4.04%) |
May 17, 2019 | 2.720 | 2.720 | 2.720 | 0 | -0.07(-2.51%) | |
May 16, 2019 | 2.600 | 2.830 | 2.600 | 2.790 | 141,483 | +0.19(+7.31%) |
May 15, 2019 | 2.770 | 2.770 | 2.580 | 2.600 | 65,975 | -0.05(-1.89%) |
May 14, 2019 | 2.730 | 2.730 | 2.560 | 2.650 | 99,510 | -0.08(-2.93%) |
May 13, 2019 | 2.850 | 2.850 | 2.700 | 2.730 | 36,029 | -0.05(-1.80%) |
May 10, 2019 | 2.800 | 2.800 | 2.750 | 2.780 | 58,771 | +0.00(+0.00%) |
May 09, 2019 | 2.840 | 2.840 | 2.770 | 2.780 | 41,470 | -0.01(-0.36%) |
May 08, 2019 | 2.740 | 2.800 | 2.650 | 2.790 | 60,529 | +0.13(+4.89%) |
May 07, 2019 | 2.750 | 2.750 | 2.610 | 2.660 | 144,729 | -0.04(-1.48%) |
May 06, 2019 | 2.850 | 2.850 | 2.650 | 2.700 | 149,002 | -0.16(-5.59%) |
May 03, 2019 | 2.890 | 2.890 | 2.820 | 2.860 | 57,315 | +0.03(+1.06%) |
May 02, 2019 | 2.900 | 2.900 | 2.800 | 2.830 | 80,235 | +0.03(+1.07%) |