Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.890 | 3.150 | 2.790 | 2.990 | 358,004 | +0.12(+4.18%) |
Jul 30, 2019 | 2.700 | 2.960 | 2.580 | 2.870 | 238,224 | +0.17(+6.30%) |
Jul 29, 2019 | 2.780 | 2.900 | 2.570 | 2.700 | 199,462 | -0.15(-5.26%) |
Jul 26, 2019 | 2.840 | 2.890 | 2.760 | 2.850 | 90,700 | +0.04(+1.42%) |
Jul 25, 2019 | 2.950 | 3.050 | 2.780 | 2.810 | 145,323 | -0.11(-3.77%) |
Jul 24, 2019 | 3.020 | 3.080 | 2.840 | 2.920 | 176,194 | -0.10(-3.31%) |
Jul 23, 2019 | 2.910 | 3.060 | 2.790 | 3.020 | 228,372 | +0.10(+3.42%) |
Jul 22, 2019 | 3.040 | 3.360 | 2.900 | 2.920 | 195,569 | -0.17(-5.50%) |
Jul 19, 2019 | 3.060 | 3.100 | 2.950 | 3.090 | 104,400 | +0.03(+0.98%) |
Jul 18, 2019 | 2.750 | 3.160 | 2.730 | 3.060 | 325,194 | +0.17(+5.88%) |
Jul 17, 2019 | 3.000 | 3.100 | 2.880 | 2.890 | 258,108 | -0.10(-3.34%) |
Jul 16, 2019 | 3.320 | 3.340 | 2.970 | 2.990 | 451,233 | -0.31(-9.39%) |
Jul 15, 2019 | 3.430 | 3.480 | 3.190 | 3.300 | 195,477 | -0.10(-2.94%) |
Jul 12, 2019 | 3.440 | 3.470 | 3.340 | 3.400 | 155,800 | -0.04(-1.16%) |
Jul 11, 2019 | 3.420 | 3.550 | 3.380 | 3.440 | 293,457 | +0.00(+0.00%) |
Jul 10, 2019 | 3.620 | 3.690 | 3.350 | 3.440 | 282,883 | -0.17(-4.71%) |
Jul 09, 2019 | 3.480 | 3.700 | 3.410 | 3.610 | 188,210 | +0.07(+1.98%) |
Jul 08, 2019 | 3.450 | 3.630 | 3.280 | 3.540 | 396,418 | +0.13(+3.81%) |
Jul 05, 2019 | 3.690 | 3.760 | 3.400 | 3.410 | 422,000 | -0.28(-7.59%) |
Jul 03, 2019 | 3.740 | 3.800 | 3.650 | 3.690 | 244,300 | -0.07(-1.86%) |
Jul 02, 2019 | 3.990 | 3.990 | 3.670 | 3.760 | 431,484 | -0.14(-3.47%) |
Jul 01, 2019 | 3.900 | 4.100 | 3.800 | 3.895 | 854,528 | -0.00(-0.13%) |
Jun 28, 2019 | 3.450 | 3.930 | 3.270 | 3.900 | 1,717,600 | +0.45(+13.04%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.280 | 3.450 | 1,479,750 | -0.40(-10.39%) |
Jun 26, 2019 | 4.060 | 4.100 | 3.610 | 3.850 | 1,645,746 | -0.27(-6.55%) |
Jun 25, 2019 | 5.340 | 5.340 | 3.830 | 4.120 | 5,484,614 | -15.16(-78.63%) |
Jun 24, 2019 | 19.21 | 20.41 | 18.35 | 19.28 | 248,386 | +0.94(+5.13%) |
Jun 21, 2019 | 17.66 | 18.67 | 17.34 | 18.34 | 135,800 | +0.83(+4.74%) |
Jun 20, 2019 | 16.99 | 17.77 | 16.99 | 17.51 | 140,758 | +0.71(+4.23%) |
Jun 19, 2019 | 17.45 | 17.48 | 16.54 | 16.80 | 79,803 | -0.63(-3.61%) |
Jun 18, 2019 | 17.24 | 18.00 | 17.13 | 17.43 | 158,784 | +0.44(+2.59%) |
Jun 17, 2019 | 16.60 | 17.32 | 16.60 | 16.99 | 135,859 | +0.51(+3.09%) |
Jun 14, 2019 | 16.42 | 16.76 | 16.01 | 16.48 | 105,300 | +0.10(+0.61%) |
Jun 13, 2019 | 15.80 | 16.88 | 15.47 | 16.38 | 110,386 | +0.84(+5.41%) |
Jun 12, 2019 | 15.79 | 16.14 | 15.31 | 15.54 | 148,718 | +0.04(+0.26%) |
Jun 11, 2019 | 16.27 | 16.39 | 15.22 | 15.50 | 115,727 | -0.74(-4.56%) |
Jun 10, 2019 | 16.57 | 17.39 | 15.55 | 16.24 | 156,394 | -0.16(-0.98%) |
Jun 07, 2019 | 17.01 | 17.57 | 16.21 | 16.40 | 93,100 | -0.59(-3.47%) |
Jun 06, 2019 | 18.82 | 18.82 | 16.84 | 16.99 | 72,049 | -1.86(-9.87%) |
Jun 05, 2019 | 20.38 | 20.39 | 18.60 | 18.85 | 114,280 | -1.01(-5.09%) |
Jun 04, 2019 | 18.62 | 19.97 | 18.62 | 19.86 | 69,552 | +1.17(+6.26%) |
Jun 03, 2019 | 17.91 | 18.69 | 17.60 | 18.69 | 76,284 | +0.80(+4.47%) |
May 31, 2019 | 17.39 | 18.37 | 17.18 | 17.89 | 85,900 | +0.42(+2.40%) |
May 30, 2019 | 18.08 | 18.36 | 17.10 | 17.47 | 80,237 | -0.73(-4.01%) |
May 29, 2019 | 18.23 | 18.23 | 17.52 | 18.20 | 37,768 | -0.14(-0.76%) |
May 28, 2019 | 18.60 | 18.69 | 18.18 | 18.34 | 31,938 | -0.41(-2.19%) |
May 24, 2019 | 19.30 | 19.30 | 18.20 | 18.75 | 101,000 | -0.36(-1.86%) |
May 23, 2019 | 19.76 | 19.80 | 18.29 | 19.11 | 61,397 | -0.39(-2.03%) |
May 22, 2019 | 19.36 | 19.69 | 18.67 | 19.50 | 35,198 | -0.21(-1.07%) |
May 21, 2019 | 19.49 | 20.78 | 19.36 | 19.71 | 54,489 | +0.32(+1.65%) |
May 20, 2019 | 19.30 | 19.50 | 18.84 | 19.39 | 40,674 | +0.27(+1.41%) |
May 17, 2019 | 21.25 | 21.47 | 17.52 | 19.12 | 129,400 | -2.12(-9.98%) |
May 16, 2019 | 22.57 | 22.70 | 21.22 | 21.24 | 52,234 | -1.27(-5.64%) |
May 15, 2019 | 20.04 | 22.86 | 20.03 | 22.51 | 103,438 | +2.50(+12.49%) |
May 14, 2019 | 19.55 | 20.01 | 19.18 | 20.01 | 90,206 | +0.53(+2.72%) |
May 13, 2019 | 19.38 | 19.58 | 18.98 | 19.48 | 30,654 | -0.10(-0.51%) |
May 10, 2019 | 19.53 | 19.98 | 19.40 | 19.58 | 52,700 | +0.00(+0.00%) |
May 09, 2019 | 19.11 | 19.82 | 18.75 | 19.58 | 141,587 | +0.23(+1.19%) |
May 08, 2019 | 19.61 | 19.62 | 19.21 | 19.35 | 51,166 | -0.25(-1.28%) |
May 07, 2019 | 19.41 | 19.90 | 19.41 | 19.60 | 59,645 | -0.01(-0.05%) |
May 06, 2019 | 19.40 | 19.87 | 19.20 | 19.61 | 29,253 | -0.13(-0.66%) |
May 03, 2019 | 19.42 | 19.77 | 19.26 | 19.74 | 23,100 | +0.51(+2.65%) |
May 02, 2019 | 18.90 | 19.59 | 18.77 | 19.23 | 31,391 | +0.13(+0.68%) |