Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.720 | 2.810 | 2.670 | 2.670 | 1,129,753 | -0.07(-2.55%) |
Jul 30, 2019 | 2.620 | 2.740 | 2.590 | 2.740 | 830,818 | +0.10(+3.79%) |
Jul 29, 2019 | 2.680 | 2.730 | 2.620 | 2.640 | 601,019 | -0.04(-1.49%) |
Jul 26, 2019 | 2.630 | 2.700 | 2.630 | 2.680 | 484,500 | +0.04(+1.52%) |
Jul 25, 2019 | 2.700 | 2.700 | 2.600 | 2.640 | 683,452 | -0.08(-2.94%) |
Jul 24, 2019 | 2.680 | 2.730 | 2.650 | 2.720 | 438,160 | +0.05(+1.87%) |
Jul 23, 2019 | 2.710 | 2.720 | 2.650 | 2.670 | 287,308 | -0.04(-1.48%) |
Jul 22, 2019 | 2.730 | 2.750 | 2.670 | 2.710 | 396,393 | -0.03(-1.09%) |
Jul 19, 2019 | 2.690 | 2.780 | 2.685 | 2.740 | 460,400 | +0.04(+1.48%) |
Jul 18, 2019 | 2.670 | 2.720 | 2.630 | 2.700 | 415,756 | +0.04(+1.50%) |
Jul 17, 2019 | 2.760 | 2.770 | 2.660 | 2.660 | 662,077 | -0.08(-2.92%) |
Jul 16, 2019 | 2.750 | 2.800 | 2.710 | 2.740 | 692,101 | -0.02(-0.72%) |
Jul 15, 2019 | 2.780 | 2.820 | 2.710 | 2.760 | 886,527 | +0.01(+0.36%) |
Jul 12, 2019 | 2.680 | 2.760 | 2.680 | 2.750 | 709,100 | +0.07(+2.61%) |
Jul 11, 2019 | 2.720 | 2.740 | 2.650 | 2.680 | 473,289 | -0.02(-0.74%) |
Jul 10, 2019 | 2.640 | 2.700 | 2.610 | 2.700 | 769,221 | +0.09(+3.45%) |
Jul 09, 2019 | 2.510 | 2.620 | 2.480 | 2.610 | 662,015 | +0.11(+4.40%) |
Jul 08, 2019 | 2.500 | 2.540 | 2.500 | 2.500 | 517,725 | -0.01(-0.40%) |
Jul 05, 2019 | 2.460 | 2.520 | 2.450 | 2.510 | 877,900 | +0.05(+2.03%) |
Jul 03, 2019 | 2.500 | 2.519 | 2.450 | 2.460 | 689,100 | -0.04(-1.60%) |
Jul 02, 2019 | 2.590 | 2.600 | 2.500 | 2.500 | 718,250 | -0.10(-3.85%) |
Jul 01, 2019 | 2.690 | 2.690 | 2.590 | 2.600 | 577,137 | -0.07(-2.62%) |
Jun 28, 2019 | 2.590 | 2.680 | 2.550 | 2.670 | 1,199,400 | +0.09(+3.49%) |
Jun 27, 2019 | 2.540 | 2.590 | 2.540 | 2.580 | 555,262 | +0.04(+1.57%) |
Jun 26, 2019 | 2.560 | 2.590 | 2.520 | 2.540 | 489,225 | +0.01(+0.40%) |
Jun 25, 2019 | 2.550 | 2.580 | 2.520 | 2.530 | 375,961 | -0.03(-1.17%) |
Jun 24, 2019 | 2.700 | 2.700 | 2.550 | 2.560 | 678,156 | -0.14(-5.19%) |
Jun 21, 2019 | 2.640 | 2.700 | 2.610 | 2.700 | 1,272,200 | +0.05(+1.89%) |
Jun 20, 2019 | 2.650 | 2.690 | 2.620 | 2.650 | 618,221 | +0.04(+1.53%) |
Jun 19, 2019 | 2.640 | 2.650 | 2.570 | 2.610 | 513,678 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.650 | 2.560 | 2.630 | 458,670 | +0.05(+1.94%) |
Jun 17, 2019 | 2.610 | 2.650 | 2.560 | 2.580 | 420,765 | -0.04(-1.53%) |
Jun 14, 2019 | 2.570 | 2.650 | 2.560 | 2.620 | 808,100 | +0.06(+2.34%) |
Jun 13, 2019 | 2.500 | 2.570 | 2.460 | 2.560 | 766,702 | +0.09(+3.64%) |
Jun 12, 2019 | 2.520 | 2.560 | 2.450 | 2.470 | 579,839 | -0.07(-2.76%) |
Jun 11, 2019 | 2.590 | 2.620 | 2.510 | 2.540 | 561,687 | -0.02(-0.78%) |
Jun 10, 2019 | 2.550 | 2.580 | 2.540 | 2.560 | 593,026 | +0.02(+0.79%) |
Jun 07, 2019 | 2.530 | 2.580 | 2.505 | 2.540 | 582,900 | +0.01(+0.40%) |
Jun 06, 2019 | 2.580 | 2.600 | 2.500 | 2.530 | 891,793 | -0.06(-2.32%) |
Jun 05, 2019 | 2.650 | 2.680 | 2.560 | 2.590 | 749,000 | -0.06(-2.26%) |
Jun 04, 2019 | 2.620 | 2.650 | 2.580 | 2.650 | 905,382 | +0.05(+1.92%) |
Jun 03, 2019 | 2.670 | 2.690 | 2.580 | 2.600 | 788,881 | -0.07(-2.62%) |
May 31, 2019 | 2.700 | 2.720 | 2.660 | 2.670 | 676,300 | -0.06(-2.20%) |
May 30, 2019 | 2.740 | 2.820 | 2.710 | 2.730 | 790,577 | -0.03(-1.09%) |
May 29, 2019 | 2.770 | 2.790 | 2.720 | 2.760 | 918,376 | -0.04(-1.43%) |
May 28, 2019 | 2.870 | 2.950 | 2.780 | 2.800 | 843,459 | -0.06(-2.10%) |
May 24, 2019 | 2.970 | 2.970 | 2.840 | 2.860 | 965,500 | -0.11(-3.70%) |
May 23, 2019 | 3.020 | 3.050 | 2.900 | 2.970 | 1,119,129 | -0.03(-1.00%) |
May 22, 2019 | 3.200 | 3.300 | 2.930 | 3.000 | 3,506,188 | +0.22(+7.91%) |
May 21, 2019 | 2.800 | 2.846 | 2.760 | 2.780 | 478,939 | +0.00(+0.00%) |
May 20, 2019 | 2.750 | 2.840 | 2.730 | 2.780 | 788,684 | +0.02(+0.72%) |
May 17, 2019 | 2.820 | 2.900 | 2.750 | 2.760 | 715,100 | -0.08(-2.82%) |
May 16, 2019 | 2.830 | 2.900 | 2.820 | 2.840 | 568,685 | +0.01(+0.35%) |
May 15, 2019 | 2.830 | 2.870 | 2.790 | 2.830 | 824,194 | -0.02(-0.70%) |
May 14, 2019 | 2.890 | 2.940 | 2.840 | 2.850 | 654,527 | -0.01(-0.35%) |
May 13, 2019 | 2.920 | 2.920 | 2.780 | 2.860 | 1,518,121 | -0.09(-3.05%) |
May 10, 2019 | 3.040 | 3.070 | 2.820 | 2.950 | 1,560,600 | -0.12(-3.91%) |
May 09, 2019 | 3.060 | 3.130 | 3.000 | 3.070 | 1,265,501 | -0.03(-0.97%) |
May 08, 2019 | 3.210 | 3.220 | 3.070 | 3.100 | 1,029,169 | -0.08(-2.52%) |
May 07, 2019 | 3.210 | 3.250 | 3.160 | 3.180 | 1,177,176 | -0.02(-0.63%) |
May 06, 2019 | 3.110 | 3.230 | 3.110 | 3.200 | 767,346 | +0.00(+0.00%) |
May 03, 2019 | 3.080 | 3.210 | 3.060 | 3.200 | 734,400 | +0.14(+4.58%) |
May 02, 2019 | 3.060 | 3.100 | 3.000 | 3.060 | 797,535 | -0.02(-0.65%) |