Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.360 | 4.380 | 4.090 | 4.200 | 13,834,428 | -0.13(-3.00%) |
Jul 30, 2019 | 4.370 | 4.400 | 4.310 | 4.330 | 4,648,271 | -0.05(-1.14%) |
Jul 29, 2019 | 4.360 | 4.400 | 4.340 | 4.380 | 2,869,609 | +0.03(+0.69%) |
Jul 26, 2019 | 4.390 | 4.395 | 4.330 | 4.350 | 3,196,600 | +0.02(+0.46%) |
Jul 25, 2019 | 4.330 | 4.410 | 4.300 | 4.330 | 3,832,066 | -0.01(-0.23%) |
Jul 24, 2019 | 4.230 | 4.350 | 4.220 | 4.340 | 2,262,525 | +0.08(+1.88%) |
Jul 23, 2019 | 4.330 | 4.338 | 4.230 | 4.260 | 2,851,707 | -0.05(-1.16%) |
Jul 22, 2019 | 4.350 | 4.390 | 4.290 | 4.310 | 1,864,576 | -0.02(-0.46%) |
Jul 19, 2019 | 4.310 | 4.425 | 4.310 | 4.330 | 2,655,300 | +0.02(+0.46%) |
Jul 18, 2019 | 4.380 | 4.400 | 4.270 | 4.310 | 3,382,332 | -0.08(-1.82%) |
Jul 17, 2019 | 4.450 | 4.465 | 4.360 | 4.390 | 3,722,554 | -0.06(-1.35%) |
Jul 16, 2019 | 4.450 | 4.500 | 4.420 | 4.450 | 2,158,066 | +0.00(+0.00%) |
Jul 15, 2019 | 4.470 | 4.490 | 4.400 | 4.450 | 2,834,269 | -0.01(-0.22%) |
Jul 12, 2019 | 4.390 | 4.490 | 4.380 | 4.460 | 2,330,900 | +0.08(+1.83%) |
Jul 11, 2019 | 4.410 | 4.440 | 4.330 | 4.380 | 2,520,609 | +0.00(+0.00%) |
Jul 10, 2019 | 4.390 | 4.440 | 4.320 | 4.380 | 3,947,998 | +0.01(+0.23%) |
Jul 09, 2019 | 4.280 | 4.380 | 4.265 | 4.370 | 3,194,838 | +0.07(+1.63%) |
Jul 08, 2019 | 4.380 | 4.390 | 4.250 | 4.300 | 4,142,141 | -0.09(-2.05%) |
Jul 05, 2019 | 4.340 | 4.400 | 4.320 | 4.390 | 1,894,100 | +0.03(+0.69%) |
Jul 03, 2019 | 4.320 | 4.390 | 4.310 | 4.360 | 1,756,300 | +0.06(+1.40%) |
Jul 02, 2019 | 4.400 | 4.430 | 4.300 | 4.300 | 4,269,195 | -0.10(-2.27%) |
Jul 01, 2019 | 4.500 | 4.530 | 4.320 | 4.400 | 5,476,338 | +0.00(+0.00%) |
Jun 28, 2019 | 4.370 | 4.460 | 4.340 | 4.400 | 7,820,500 | +0.06(+1.38%) |
Jun 27, 2019 | 4.360 | 4.360 | 4.210 | 4.340 | 6,466,506 | +0.02(+0.46%) |
Jun 26, 2019 | 4.430 | 4.490 | 4.310 | 4.320 | 5,294,163 | -0.08(-1.82%) |
Jun 25, 2019 | 4.440 | 4.570 | 4.400 | 4.400 | 3,246,796 | -0.02(-0.45%) |
Jun 24, 2019 | 4.500 | 4.590 | 4.405 | 4.420 | 2,974,821 | -0.06(-1.34%) |
Jun 21, 2019 | 4.560 | 4.560 | 4.450 | 4.480 | 2,964,500 | -0.08(-1.75%) |
Jun 20, 2019 | 4.700 | 4.720 | 4.485 | 4.560 | 3,656,767 | -0.08(-1.72%) |
Jun 19, 2019 | 4.620 | 4.690 | 4.580 | 4.640 | 2,393,830 | +0.03(+0.65%) |
Jun 18, 2019 | 4.580 | 4.640 | 4.520 | 4.610 | 2,215,839 | +0.07(+1.54%) |
Jun 17, 2019 | 4.480 | 4.580 | 4.450 | 4.540 | 2,139,295 | +0.08(+1.79%) |
Jun 14, 2019 | 4.490 | 4.490 | 4.420 | 4.460 | 2,878,400 | -0.05(-1.11%) |
Jun 13, 2019 | 4.540 | 4.550 | 4.430 | 4.510 | 3,753,490 | -0.01(-0.22%) |
Jun 12, 2019 | 4.510 | 4.540 | 4.470 | 4.520 | 2,910,331 | -0.02(-0.44%) |
Jun 11, 2019 | 4.500 | 4.550 | 4.470 | 4.540 | 3,203,754 | +0.09(+2.02%) |
Jun 10, 2019 | 4.480 | 4.560 | 4.430 | 4.450 | 4,124,609 | -0.01(-0.22%) |
Jun 07, 2019 | 4.410 | 4.490 | 4.320 | 4.460 | 3,870,500 | +0.03(+0.68%) |
Jun 06, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 4,462,192 | -0.04(-0.89%) |
Jun 05, 2019 | 4.600 | 4.640 | 4.435 | 4.470 | 4,424,059 | -0.11(-2.40%) |
Jun 04, 2019 | 4.590 | 4.600 | 4.500 | 4.580 | 5,727,626 | +0.07(+1.55%) |
Jun 03, 2019 | 4.620 | 4.620 | 4.440 | 4.510 | 5,720,893 | -0.12(-2.59%) |
May 31, 2019 | 4.640 | 4.730 | 4.630 | 4.630 | 4,239,500 | -0.07(-1.49%) |
May 30, 2019 | 4.750 | 4.770 | 4.620 | 4.700 | 5,410,660 | -0.04(-0.84%) |
May 29, 2019 | 4.820 | 4.835 | 4.710 | 4.740 | 6,023,222 | -0.14(-2.87%) |
May 28, 2019 | 4.910 | 4.920 | 4.810 | 4.880 | 4,592,912 | -0.01(-0.20%) |
May 24, 2019 | 4.910 | 4.950 | 4.860 | 4.890 | 3,050,400 | +0.03(+0.62%) |
May 23, 2019 | 4.870 | 4.900 | 4.800 | 4.860 | 3,736,343 | -0.08(-1.62%) |
May 22, 2019 | 5.010 | 5.050 | 4.900 | 4.940 | 5,046,824 | -0.10(-1.98%) |
May 21, 2019 | 4.980 | 5.045 | 4.970 | 5.040 | 3,663,131 | +0.12(+2.44%) |
May 20, 2019 | 4.920 | 4.980 | 4.850 | 4.920 | 4,064,655 | +0.01(+0.20%) |
May 17, 2019 | 4.990 | 5.050 | 4.900 | 4.910 | 5,498,100 | -0.13(-2.58%) |
May 16, 2019 | 5.080 | 5.160 | 4.980 | 5.040 | 5,279,456 | -0.04(-0.79%) |
May 15, 2019 | 5.050 | 5.120 | 5.030 | 5.080 | 4,257,310 | -0.03(-0.59%) |
May 14, 2019 | 4.970 | 5.140 | 4.950 | 5.110 | 5,432,044 | +0.19(+3.86%) |
May 13, 2019 | 4.950 | 4.980 | 4.850 | 4.920 | 6,828,196 | -0.11(-2.19%) |
May 10, 2019 | 5.000 | 5.090 | 4.895 | 5.030 | 6,168,300 | +0.04(+0.80%) |
May 09, 2019 | 5.030 | 5.040 | 4.900 | 4.990 | 5,403,121 | -0.04(-0.80%) |
May 08, 2019 | 5.030 | 5.100 | 5.005 | 5.030 | 3,662,857 | +0.00(+0.00%) |
May 07, 2019 | 5.100 | 5.100 | 4.980 | 5.030 | 7,567,437 | -0.13(-2.52%) |
May 06, 2019 | 4.980 | 5.220 | 4.960 | 5.160 | 6,898,805 | +0.07(+1.38%) |
May 03, 2019 | 4.970 | 5.160 | 4.970 | 5.090 | 8,512,300 | +0.13(+2.62%) |
May 02, 2019 | 5.410 | 5.460 | 4.930 | 4.960 | 17,894,220 | -0.41(-7.64%) |