Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.690 | 2.720 | 2.540 | 2.570 | 8,166 | -0.07(-2.65%) |
Jul 30, 2019 | 2.510 | 2.730 | 2.420 | 2.640 | 10,449 | +0.04(+1.54%) |
Jul 29, 2019 | 2.600 | 2.720 | 2.550 | 2.600 | 8,551 | -0.03(-1.14%) |
Jul 26, 2019 | 2.600 | 2.740 | 2.600 | 2.630 | 4,800 | -0.07(-2.59%) |
Jul 25, 2019 | 2.700 | 2.736 | 2.700 | 2.700 | 8,477 | +0.04(+1.50%) |
Jul 24, 2019 | 2.660 | 2.790 | 2.660 | 2.660 | 62,415 | +0.01(+0.38%) |
Jul 23, 2019 | 2.700 | 2.860 | 2.610 | 2.650 | 32,862 | -0.05(-1.85%) |
Jul 22, 2019 | 2.670 | 2.707 | 2.670 | 2.700 | 12,964 | -0.04(-1.46%) |
Jul 19, 2019 | 2.880 | 2.890 | 2.740 | 2.740 | 8,600 | -0.14(-4.86%) |
Jul 18, 2019 | 3.080 | 3.080 | 2.880 | 2.880 | 9,038 | -0.12(-4.00%) |
Jul 17, 2019 | 3.020 | 3.020 | 3.000 | 3.000 | 1,483 | +0.03(+0.85%) |
Jul 16, 2019 | 2.975 | 2.975 | 2.975 | 2.975 | 569 | +0.05(+1.72%) |
Jul 15, 2019 | 3.050 | 3.084 | 2.914 | 2.925 | 2,086 | -0.08(-2.51%) |
Jul 12, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 5,700 | +0.02(+0.67%) |
Jul 11, 2019 | 3.030 | 3.030 | 2.980 | 2.980 | 3,125 | -0.02(-0.67%) |
Jul 10, 2019 | 2.879 | 3.000 | 2.875 | 3.000 | 2,555 | +0.24(+8.70%) |
Jul 09, 2019 | 2.830 | 2.830 | 2.714 | 2.760 | 3,362 | +0.01(+0.36%) |
Jul 08, 2019 | 2.810 | 2.994 | 2.750 | 2.750 | 3,999 | -0.09(-3.29%) |
Jul 05, 2019 | 2.850 | 2.990 | 2.770 | 2.844 | 9,700 | -0.16(-5.22%) |
Jul 03, 2019 | 3.170 | 3.170 | 3.000 | 3.000 | 400 | -0.02(-0.66%) |
Jul 02, 2019 | 2.930 | 3.030 | 2.870 | 3.020 | 8,991 | +0.14(+4.86%) |
Jul 01, 2019 | 2.630 | 2.885 | 2.630 | 2.880 | 31,160 | +0.17(+6.27%) |
Jun 28, 2019 | 2.850 | 3.020 | 2.700 | 2.710 | 14,200 | -0.04(-1.45%) |
Jun 27, 2019 | 2.817 | 2.817 | 2.750 | 2.750 | 2,461 | -0.07(-2.52%) |
Jun 26, 2019 | 2.850 | 2.910 | 2.800 | 2.821 | 11,421 | +0.00(+0.04%) |
Jun 25, 2019 | 2.800 | 2.919 | 2.800 | 2.820 | 20,970 | +0.04(+1.44%) |
Jun 24, 2019 | 3.064 | 3.064 | 2.680 | 2.780 | 12,663 | -0.31(-10.03%) |
Jun 21, 2019 | 3.090 | 3.106 | 3.090 | 3.090 | 1,300 | +0.18(+6.19%) |
Jun 20, 2019 | 2.889 | 3.070 | 2.889 | 2.910 | 1,608 | +0.01(+0.34%) |
Jun 19, 2019 | 2.917 | 2.939 | 2.900 | 2.900 | 6,168 | -0.02(-0.68%) |
Jun 18, 2019 | 3.064 | 3.064 | 2.900 | 2.920 | 5,525 | +0.01(+0.34%) |
Jun 17, 2019 | 2.880 | 2.910 | 2.850 | 2.910 | 2,038 | +0.04(+1.39%) |
Jun 14, 2019 | 3.030 | 3.190 | 2.870 | 2.870 | 34,500 | -0.24(-7.76%) |
Jun 13, 2019 | 3.150 | 3.150 | 3.111 | 3.111 | 3,424 | -0.04(-1.22%) |
Jun 12, 2019 | 3.000 | 3.150 | 3.000 | 3.150 | 9,237 | +0.15(+5.00%) |
Jun 11, 2019 | 2.940 | 3.000 | 2.920 | 3.000 | 3,364 | +0.07(+2.46%) |
Jun 10, 2019 | 2.937 | 2.937 | 2.850 | 2.928 | 6,243 | +0.01(+0.27%) |
Jun 07, 2019 | 2.910 | 2.990 | 2.910 | 2.920 | 4,200 | -0.01(-0.34%) |
Jun 06, 2019 | 2.810 | 2.980 | 2.810 | 2.930 | 7,228 | +0.24(+8.92%) |
Jun 05, 2019 | 2.900 | 2.930 | 2.690 | 2.690 | 15,130 | -0.26(-8.81%) |
Jun 04, 2019 | 2.990 | 3.000 | 2.913 | 2.950 | 6,301 | +0.05(+1.72%) |
Jun 03, 2019 | 2.925 | 2.950 | 2.831 | 2.900 | 26,775 | +0.00(+0.00%) |
May 31, 2019 | 2.920 | 3.080 | 2.900 | 2.900 | 19,400 | -0.15(-4.92%) |
May 30, 2019 | 3.100 | 3.100 | 3.010 | 3.050 | 16,960 | -0.04(-1.29%) |
May 29, 2019 | 3.010 | 3.140 | 2.990 | 3.090 | 8,629 | +0.04(+1.31%) |
May 28, 2019 | 3.205 | 3.205 | 3.016 | 3.050 | 17,311 | +0.01(+0.48%) |
May 24, 2019 | 2.890 | 3.050 | 2.870 | 3.035 | 42,600 | +0.17(+5.76%) |
May 23, 2019 | 3.000 | 3.000 | 2.750 | 2.870 | 7,431 | -0.18(-5.90%) |
May 22, 2019 | 3.090 | 3.090 | 3.050 | 3.050 | 18,206 | -0.07(-2.24%) |
May 21, 2019 | 3.100 | 3.210 | 3.060 | 3.120 | 16,636 | +0.06(+1.96%) |
May 20, 2019 | 3.256 | 3.256 | 3.060 | 3.060 | 12,210 | -0.13(-4.08%) |
May 17, 2019 | 3.200 | 3.330 | 3.190 | 3.190 | 4,700 | -0.10(-2.89%) |
May 16, 2019 | 3.230 | 3.285 | 3.200 | 3.285 | 1,146 | +0.05(+1.70%) |
May 15, 2019 | 3.420 | 3.430 | 3.230 | 3.230 | 2,246 | +0.02(+0.62%) |
May 14, 2019 | 3.220 | 3.400 | 3.186 | 3.210 | 7,548 | +0.08(+2.56%) |
May 13, 2019 | 3.250 | 3.270 | 3.130 | 3.130 | 11,602 | -0.17(-5.15%) |
May 10, 2019 | 3.417 | 3.417 | 3.260 | 3.300 | 6,200 | -0.10(-2.94%) |
May 09, 2019 | 3.500 | 3.500 | 3.310 | 3.400 | 11,286 | -0.10(-2.86%) |
May 08, 2019 | 3.671 | 3.671 | 3.500 | 3.500 | 11,864 | -0.20(-5.41%) |
May 07, 2019 | 3.650 | 3.700 | 3.620 | 3.700 | 5,442 | -0.01(-0.27%) |
May 06, 2019 | 3.660 | 3.915 | 3.660 | 3.710 | 3,784 | -0.08(-1.98%) |
May 03, 2019 | 3.800 | 3.841 | 3.706 | 3.785 | 8,800 | +0.06(+1.47%) |
May 02, 2019 | 3.580 | 3.740 | 3.575 | 3.730 | 3,353 | +0.18(+5.07%) |