Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.900 | 2.983 | 2.900 | 2.941 | 32,129 | +0.04(+1.43%) |
Jul 30, 2019 | 2.900 | 2.908 | 2.858 | 2.900 | 25,718 | +0.04(+1.45%) |
Jul 29, 2019 | 2.850 | 2.900 | 2.850 | 2.858 | 11,973 | +0.03(+1.18%) |
Jul 26, 2019 | 2.908 | 2.908 | 2.800 | 2.825 | 10,229 | -0.03(-1.16%) |
Jul 25, 2019 | 2.916 | 2.916 | 2.833 | 2.858 | 4,901 | -0.03(-1.15%) |
Jul 24, 2019 | 2.908 | 2.908 | 2.883 | 2.892 | 12,231 | -0.03(-0.90%) |
Jul 23, 2019 | 2.918 | 2.918 | 2.918 | 2.918 | 646 | +0.05(+1.79%) |
Jul 22, 2019 | 2.908 | 2.908 | 2.843 | 2.867 | 17,291 | -0.02(-0.86%) |
Jul 19, 2019 | 2.825 | 2.892 | 2.825 | 2.892 | 2,768 | +0.04(+1.46%) |
Jul 18, 2019 | 2.825 | 2.991 | 2.825 | 2.850 | 21,693 | +0.02(+0.59%) |
Jul 17, 2019 | 2.875 | 2.897 | 2.833 | 2.833 | 9,800 | -0.01(-0.29%) |
Jul 16, 2019 | 2.892 | 2.900 | 2.842 | 2.842 | 20,481 | -0.07(-2.29%) |
Jul 15, 2019 | 2.858 | 2.908 | 2.833 | 2.908 | 10,322 | +0.07(+2.64%) |
Jul 12, 2019 | 2.800 | 2.908 | 2.800 | 2.833 | 17,812 | -0.01(-0.29%) |
Jul 11, 2019 | 2.883 | 2.883 | 2.805 | 2.842 | 14,112 | -0.02(-0.58%) |
Jul 10, 2019 | 2.842 | 2.892 | 2.825 | 2.858 | 9,060 | +0.03(+1.18%) |
Jul 09, 2019 | 2.925 | 2.983 | 2.825 | 2.825 | 16,053 | -0.16(-5.29%) |
Jul 08, 2019 | 2.958 | 2.983 | 2.933 | 2.983 | 16,128 | +0.03(+1.13%) |
Jul 05, 2019 | 2.850 | 2.952 | 2.832 | 2.950 | 18,895 | +0.12(+4.41%) |
Jul 03, 2019 | 2.900 | 2.900 | 2.808 | 2.825 | 5,295 | +0.00(+0.00%) |
Jul 02, 2019 | 2.850 | 2.850 | 2.800 | 2.825 | 11,333 | +0.00(+0.00%) |
Jul 01, 2019 | 2.842 | 2.975 | 2.825 | 2.825 | 17,614 | +0.04(+1.49%) |
Jun 28, 2019 | 2.783 | 2.811 | 2.722 | 2.783 | 54,639 | +0.05(+1.82%) |
Jun 27, 2019 | 2.808 | 2.808 | 2.709 | 2.734 | 9,298 | -0.03(-1.20%) |
Jun 26, 2019 | 2.750 | 2.767 | 2.621 | 2.767 | 47,627 | +0.03(+1.22%) |
Jun 25, 2019 | 2.767 | 2.817 | 2.634 | 2.734 | 39,429 | -0.05(-1.79%) |
Jun 24, 2019 | 2.783 | 2.892 | 2.742 | 2.783 | 25,206 | +0.02(+0.90%) |
Jun 21, 2019 | 2.867 | 2.900 | 2.743 | 2.759 | 29,847 | -0.13(-4.60%) |
Jun 20, 2019 | 2.875 | 2.908 | 2.867 | 2.892 | 16,335 | +0.01(+0.29%) |
Jun 19, 2019 | 2.750 | 2.883 | 2.750 | 2.883 | 11,258 | +0.14(+5.05%) |
Jun 18, 2019 | 2.883 | 2.883 | 2.734 | 2.745 | 18,328 | -0.08(-2.85%) |
Jun 17, 2019 | 2.759 | 2.825 | 2.720 | 2.825 | 19,404 | +0.08(+3.03%) |
Jun 14, 2019 | 2.750 | 2.800 | 2.700 | 2.742 | 63,666 | -0.02(-0.60%) |
Jun 13, 2019 | 2.742 | 2.850 | 2.659 | 2.759 | 97,377 | +0.05(+1.84%) |
Jun 12, 2019 | 2.825 | 2.845 | 2.709 | 2.709 | 40,729 | -0.12(-4.12%) |
Jun 11, 2019 | 2.900 | 2.908 | 2.767 | 2.825 | 20,994 | +0.02(+0.89%) |
Jun 10, 2019 | 3.074 | 3.224 | 2.750 | 2.800 | 120,059 | -0.27(-8.92%) |
Jun 07, 2019 | 3.116 | 3.315 | 3.033 | 3.074 | 94,476 | -0.13(-4.14%) |
Jun 06, 2019 | 3.008 | 3.614 | 2.939 | 3.207 | 97,782 | +0.22(+7.37%) |
Jun 05, 2019 | 2.975 | 2.991 | 2.900 | 2.987 | 39,347 | +0.06(+2.13%) |
Jun 04, 2019 | 2.825 | 2.966 | 2.825 | 2.925 | 19,036 | +0.11(+3.83%) |
Jun 03, 2019 | 2.883 | 2.908 | 2.792 | 2.817 | 37,303 | -0.05(-1.74%) |
May 31, 2019 | 2.908 | 2.908 | 2.783 | 2.867 | 22,866 | -0.10(-3.23%) |
May 30, 2019 | 2.921 | 2.962 | 2.806 | 2.962 | 46,447 | +0.01(+0.28%) |
May 29, 2019 | 3.044 | 3.044 | 2.885 | 2.954 | 37,392 | -0.11(-3.49%) |
May 28, 2019 | 2.962 | 3.061 | 2.946 | 3.061 | 47,283 | +0.11(+3.62%) |
May 24, 2019 | 2.929 | 2.962 | 2.913 | 2.954 | 13,247 | +0.04(+1.41%) |
May 23, 2019 | 2.905 | 2.937 | 2.847 | 2.913 | 54,686 | +0.02(+0.85%) |
May 22, 2019 | 2.880 | 2.954 | 2.855 | 2.888 | 49,139 | +0.02(+0.72%) |
May 21, 2019 | 2.880 | 2.880 | 2.830 | 2.868 | 41,320 | -0.00(-0.14%) |
May 20, 2019 | 2.839 | 2.880 | 2.740 | 2.872 | 31,548 | +0.03(+1.16%) |
May 17, 2019 | 2.756 | 2.880 | 2.748 | 2.839 | 19,566 | +0.00(+0.00%) |
May 16, 2019 | 2.880 | 2.880 | 2.749 | 2.839 | 52,827 | -0.04(-1.43%) |
May 15, 2019 | 2.773 | 2.880 | 2.747 | 2.880 | 32,738 | +0.08(+2.94%) |
May 14, 2019 | 2.806 | 2.806 | 2.732 | 2.798 | 23,880 | -0.07(-2.30%) |
May 13, 2019 | 2.756 | 2.872 | 2.658 | 2.863 | 39,460 | +0.05(+1.75%) |
May 10, 2019 | 2.674 | 2.822 | 2.666 | 2.814 | 48,856 | +0.16(+5.88%) |
May 09, 2019 | 2.740 | 2.748 | 2.633 | 2.658 | 27,420 | -0.13(-4.72%) |
May 08, 2019 | 2.724 | 2.789 | 2.567 | 2.789 | 90,336 | +0.09(+3.35%) |
May 07, 2019 | 2.798 | 2.798 | 2.658 | 2.699 | 39,737 | -0.07(-2.38%) |
May 06, 2019 | 2.551 | 2.806 | 2.526 | 2.765 | 63,441 | -0.07(-2.33%) |
May 03, 2019 | 2.699 | 2.839 | 2.684 | 2.830 | 31,112 | +0.12(+4.24%) |
May 02, 2019 | 2.847 | 2.855 | 2.707 | 2.715 | 57,684 | -0.14(-4.90%) |