Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.860 | 2.922 | 2.850 | 2.900 | 55,500 | +0.09(+3.20%) |
Aug 29, 2019 | 2.800 | 2.850 | 2.800 | 2.810 | 40,038 | +0.07(+2.55%) |
Aug 28, 2019 | 2.700 | 2.770 | 2.690 | 2.740 | 11,617 | +0.02(+0.74%) |
Aug 27, 2019 | 2.740 | 2.770 | 2.720 | 2.720 | 284,281 | -0.01(-0.37%) |
Aug 26, 2019 | 2.720 | 2.755 | 2.720 | 2.730 | 9,430 | -0.05(-1.66%) |
Aug 23, 2019 | 2.745 | 2.776 | 2.745 | 2.776 | 11,600 | -0.01(-0.50%) |
Aug 22, 2019 | 2.830 | 2.830 | 2.790 | 2.790 | 3,655 | -0.04(-1.41%) |
Aug 21, 2019 | 2.800 | 2.835 | 2.800 | 2.830 | 21,335 | +0.03(+1.07%) |
Aug 20, 2019 | 2.830 | 2.830 | 2.800 | 2.800 | 5,714 | -0.03(-0.97%) |
Aug 19, 2019 | 2.840 | 2.860 | 2.820 | 2.828 | 32,104 | +0.13(+4.72%) |
Aug 16, 2019 | 2.708 | 2.730 | 2.700 | 2.700 | 16,800 | +0.00(+0.00%) |
Aug 15, 2019 | 2.670 | 2.730 | 2.660 | 2.700 | 49,480 | -0.07(-2.70%) |
Aug 14, 2019 | 2.800 | 2.800 | 2.760 | 2.775 | 54,628 | -0.08(-2.89%) |
Aug 13, 2019 | 2.790 | 2.893 | 2.730 | 2.857 | 27,221 | +0.09(+3.16%) |
Aug 12, 2019 | 2.780 | 2.830 | 2.770 | 2.770 | 34,598 | +0.02(+0.73%) |
Aug 09, 2019 | 2.835 | 2.850 | 2.750 | 2.750 | 41,800 | -0.10(-3.51%) |
Aug 08, 2019 | 2.800 | 2.900 | 2.800 | 2.850 | 37,402 | +0.05(+1.79%) |
Aug 07, 2019 | 2.720 | 2.805 | 2.670 | 2.800 | 60,214 | -0.01(-0.36%) |
Aug 06, 2019 | 2.840 | 2.850 | 2.760 | 2.810 | 25,492 | -0.04(-1.40%) |
Aug 05, 2019 | 2.880 | 2.880 | 2.800 | 2.850 | 47,450 | -0.05(-1.72%) |
Aug 02, 2019 | 2.980 | 2.980 | 2.900 | 2.900 | 39,500 | -0.11(-3.65%) |
Aug 01, 2019 | 3.080 | 3.110 | 3.010 | 3.010 | 60,802 | -0.24(-7.31%) |
Jul 31, 2019 | 3.290 | 3.290 | 3.200 | 3.248 | 9,878 | -0.07(-2.18%) |
Jul 30, 2019 | 3.322 | 3.340 | 3.290 | 3.320 | 7,721 | -0.04(-1.19%) |
Jul 29, 2019 | 3.360 | 3.390 | 3.350 | 3.360 | 9,058 | -0.03(-0.88%) |
Jul 26, 2019 | 3.400 | 3.400 | 3.345 | 3.390 | 11,700 | -0.02(-0.51%) |
Jul 25, 2019 | 3.450 | 3.450 | 3.390 | 3.408 | 6,348 | -0.09(-2.64%) |
Jul 24, 2019 | 3.420 | 3.500 | 3.420 | 3.500 | 7,191 | +0.10(+2.94%) |
Jul 23, 2019 | 3.445 | 3.445 | 3.400 | 3.400 | 15,571 | +0.02(+0.59%) |
Jul 22, 2019 | 3.400 | 3.450 | 3.380 | 3.380 | 22,381 | -0.02(-0.59%) |
Jul 19, 2019 | 3.377 | 3.400 | 3.370 | 3.400 | 204,900 | +0.03(+0.89%) |
Jul 18, 2019 | 3.360 | 3.370 | 3.360 | 3.370 | 7,001 | +0.01(+0.30%) |
Jul 17, 2019 | 3.360 | 3.400 | 3.360 | 3.360 | 5,050 | +0.00(+0.00%) |
Jul 16, 2019 | 3.380 | 3.400 | 3.360 | 3.360 | 15,170 | -0.02(-0.74%) |
Jul 15, 2019 | 3.390 | 3.390 | 3.350 | 3.385 | 3,800 | -0.01(-0.15%) |
Jul 12, 2019 | 3.337 | 3.390 | 3.337 | 3.390 | 5,200 | +0.08(+2.42%) |
Jul 11, 2019 | 3.340 | 3.370 | 3.310 | 3.310 | 48,921 | -0.03(-0.90%) |
Jul 10, 2019 | 3.360 | 3.430 | 3.340 | 3.340 | 9,002 | +0.01(+0.30%) |
Jul 09, 2019 | 3.330 | 3.342 | 3.330 | 3.330 | 3,766 | -0.12(-3.48%) |
Jul 08, 2019 | 3.370 | 3.450 | 3.370 | 3.450 | 6,478 | +0.09(+2.68%) |
Jul 05, 2019 | 3.420 | 3.420 | 3.360 | 3.360 | 8,000 | -0.13(-3.72%) |
Jul 03, 2019 | 3.475 | 3.490 | 3.475 | 3.490 | 900 | -0.05(-1.41%) |
Jul 02, 2019 | 3.470 | 3.540 | 3.470 | 3.540 | 66,926 | +0.00(+0.00%) |
Jul 01, 2019 | 3.490 | 3.540 | 3.490 | 3.540 | 60,985 | +0.05(+1.51%) |
Jun 28, 2019 | 3.420 | 3.510 | 3.420 | 3.487 | 9,500 | +0.12(+3.56%) |
Jun 27, 2019 | 3.515 | 3.515 | 3.250 | 3.368 | 34,347 | -0.18(-5.14%) |
Jun 26, 2019 | 3.527 | 3.550 | 3.522 | 3.550 | 11,150 | +0.03(+0.85%) |
Jun 25, 2019 | 3.562 | 3.580 | 3.510 | 3.520 | 33,592 | -0.02(-0.56%) |
Jun 24, 2019 | 3.510 | 3.590 | 3.500 | 3.540 | 17,888 | +0.02(+0.57%) |
Jun 21, 2019 | 3.520 | 3.550 | 3.520 | 3.520 | 4,700 | +0.01(+0.17%) |
Jun 20, 2019 | 3.565 | 3.590 | 3.500 | 3.514 | 14,912 | +0.02(+0.69%) |
Jun 19, 2019 | 3.460 | 3.500 | 3.450 | 3.490 | 22,044 | +0.00(+0.00%) |
Jun 18, 2019 | 3.400 | 3.500 | 3.400 | 3.490 | 18,110 | +0.08(+2.35%) |
Jun 17, 2019 | 3.450 | 3.450 | 3.360 | 3.410 | 15,950 | +0.02(+0.59%) |
Jun 14, 2019 | 3.420 | 3.450 | 3.390 | 3.390 | 81,700 | -0.03(-0.88%) |
Jun 13, 2019 | 3.430 | 3.465 | 3.420 | 3.420 | 17,192 | -0.01(-0.29%) |
Jun 12, 2019 | 3.420 | 3.430 | 3.400 | 3.430 | 4,490 | -0.01(-0.29%) |
Jun 11, 2019 | 3.440 | 3.490 | 3.430 | 3.440 | 39,183 | +0.12(+3.61%) |
Jun 10, 2019 | 3.350 | 3.400 | 3.320 | 3.320 | 6,711 | +0.02(+0.53%) |
Jun 07, 2019 | 3.300 | 3.370 | 3.280 | 3.303 | 23,700 | -0.02(-0.53%) |
Jun 06, 2019 | 3.290 | 3.340 | 3.290 | 3.320 | 26,121 | +0.02(+0.65%) |
Jun 05, 2019 | 3.310 | 3.330 | 3.260 | 3.299 | 15,411 | -0.02(-0.47%) |
Jun 04, 2019 | 3.290 | 3.340 | 3.290 | 3.314 | 7,419 | +0.08(+2.60%) |