Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.900 | 2.900 | 2.740 | 2.850 | 46,510 | -0.03(-1.04%) |
Sep 27, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 20,747 | -0.02(-0.69%) |
Sep 26, 2019 | 3.020 | 3.020 | 2.850 | 2.900 | 23,752 | -0.01(-0.34%) |
Sep 25, 2019 | 2.980 | 2.990 | 2.910 | 2.910 | 17,940 | -0.07(-2.35%) |
Sep 24, 2019 | 3.060 | 3.060 | 2.960 | 2.980 | 81,766 | -0.09(-2.93%) |
Sep 23, 2019 | 2.990 | 3.080 | 2.960 | 3.070 | 41,756 | +0.08(+2.68%) |
Sep 20, 2019 | 2.960 | 3.010 | 2.900 | 2.990 | 66,539 | +0.09(+3.10%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.850 | 2.900 | 14,588 | +0.02(+0.69%) |
Sep 18, 2019 | 2.930 | 2.930 | 2.880 | 2.880 | 16,675 | -0.07(-2.37%) |
Sep 17, 2019 | 2.950 | 2.950 | 2.930 | 2.950 | 4,325 | -0.02(-0.67%) |
Sep 16, 2019 | 2.990 | 2.990 | 2.900 | 2.970 | 44,120 | +0.04(+1.37%) |
Sep 13, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 31,522 | -0.08(-2.66%) |
Sep 12, 2019 | 3.050 | 3.070 | 3.000 | 3.010 | 40,644 | -0.04(-1.31%) |
Sep 11, 2019 | 3.000 | 3.060 | 2.950 | 3.050 | 107,904 | +0.05(+1.67%) |
Sep 10, 2019 | 2.940 | 3.000 | 2.840 | 3.000 | 110,941 | +0.11(+3.81%) |
Sep 09, 2019 | 3.000 | 3.000 | 2.840 | 2.890 | 92,848 | -0.03(-1.03%) |
Sep 06, 2019 | 2.980 | 2.980 | 2.920 | 2.920 | 18,983 | +0.02(+0.69%) |
Sep 05, 2019 | 2.840 | 2.950 | 2.830 | 2.900 | 59,039 | +0.08(+2.84%) |
Sep 04, 2019 | 2.650 | 2.840 | 2.650 | 2.820 | 38,283 | +0.15(+5.62%) |
Sep 03, 2019 | 2.720 | 2.720 | 2.620 | 2.670 | 21,340 | -0.02(-0.74%) |
Aug 30, 2019 | 2.690 | 2.690 | 2.690 | 0 | +0.03(+1.13%) | |
Aug 29, 2019 | 2.560 | 2.660 | 2.560 | 2.660 | 12,936 | +0.03(+1.14%) |
Aug 28, 2019 | 2.670 | 2.720 | 2.510 | 2.630 | 68,655 | -0.08(-2.95%) |
Aug 27, 2019 | 2.780 | 2.780 | 2.550 | 2.710 | 78,875 | -0.04(-1.45%) |
Aug 26, 2019 | 2.750 | 2.760 | 2.700 | 2.750 | 25,715 | -0.01(-0.36%) |
Aug 23, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 26,957 | -0.05(-1.78%) |
Aug 22, 2019 | 2.800 | 2.810 | 2.770 | 2.810 | 23,224 | +0.00(+0.00%) |
Aug 21, 2019 | 2.800 | 2.810 | 2.790 | 2.810 | 8,362 | +0.00(+0.00%) |
Aug 20, 2019 | 2.790 | 2.820 | 2.790 | 2.810 | 5,200 | -0.01(-0.35%) |
Aug 19, 2019 | 2.860 | 2.860 | 2.760 | 2.820 | 16,877 | +0.00(+0.00%) |
Aug 16, 2019 | 2.800 | 2.820 | 2.750 | 2.820 | 22,402 | +0.02(+0.71%) |
Aug 15, 2019 | 2.790 | 2.870 | 2.740 | 2.800 | 38,270 | -0.04(-1.41%) |
Aug 14, 2019 | 2.840 | 2.880 | 2.800 | 2.840 | 18,527 | -0.04(-1.39%) |
Aug 13, 2019 | 2.820 | 2.900 | 2.790 | 2.880 | 44,528 | +0.05(+1.77%) |
Aug 12, 2019 | 2.820 | 2.830 | 2.800 | 2.830 | 7,250 | +0.00(+0.00%) |
Aug 09, 2019 | 2.820 | 2.840 | 2.820 | 2.830 | 4,113 | -0.02(-0.70%) |
Aug 08, 2019 | 2.820 | 2.850 | 2.800 | 2.850 | 5,075 | +0.06(+2.15%) |
Aug 07, 2019 | 2.790 | 2.800 | 2.730 | 2.790 | 21,405 | -0.03(-1.06%) |
Aug 06, 2019 | 2.920 | 2.940 | 2.750 | 2.820 | 121,905 | -0.10(-3.42%) |
Aug 02, 2019 | 2.920 | 2.920 | 2.920 | 0 | -0.07(-2.34%) | |
Aug 01, 2019 | 3.000 | 3.000 | 2.930 | 2.990 | 19,262 | +0.03(+1.01%) |
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%) |