Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.088 | 3.213 | 3.018 | 3.192 | 1,791,634 | +0.08(+2.45%) |
Jul 30, 2019 | 3.074 | 3.134 | 3.039 | 3.116 | 1,097,038 | +0.01(+0.45%) |
Jul 29, 2019 | 3.102 | 3.143 | 3.060 | 3.102 | 263,806 | -0.01(-0.22%) |
Jul 26, 2019 | 3.081 | 3.136 | 3.064 | 3.109 | 236,486 | +0.02(+0.67%) |
Jul 25, 2019 | 3.123 | 3.123 | 3.053 | 3.088 | 167,256 | -0.01(-0.45%) |
Jul 24, 2019 | 3.136 | 3.136 | 3.095 | 3.102 | 129,316 | -0.01(-0.45%) |
Jul 23, 2019 | 3.157 | 3.178 | 3.081 | 3.116 | 242,662 | -0.06(-1.75%) |
Jul 22, 2019 | 3.150 | 3.192 | 3.130 | 3.171 | 257,182 | +0.01(+0.44%) |
Jul 19, 2019 | 3.206 | 3.206 | 3.157 | 3.157 | 174,518 | -0.05(-1.52%) |
Jul 18, 2019 | 3.220 | 3.247 | 3.199 | 3.206 | 238,098 | -0.03(-1.07%) |
Jul 17, 2019 | 3.247 | 3.254 | 3.213 | 3.241 | 115,715 | -0.01(-0.43%) |
Jul 16, 2019 | 3.268 | 3.268 | 3.206 | 3.254 | 262,149 | -0.03(-0.85%) |
Jul 15, 2019 | 3.254 | 3.296 | 3.247 | 3.282 | 183,593 | +0.03(+0.85%) |
Jul 12, 2019 | 3.241 | 3.275 | 3.234 | 3.254 | 141,661 | +0.00(+0.00%) |
Jul 11, 2019 | 3.241 | 3.261 | 3.227 | 3.254 | 141,548 | +0.00(+0.00%) |
Jul 10, 2019 | 3.254 | 3.296 | 3.220 | 3.254 | 123,170 | +0.00(+0.00%) |
Jul 09, 2019 | 3.227 | 3.254 | 3.178 | 3.254 | 448,427 | +0.01(+0.21%) |
Jul 08, 2019 | 3.241 | 3.296 | 3.213 | 3.247 | 524,754 | -0.01(-0.43%) |
Jul 05, 2019 | 3.296 | 3.296 | 3.213 | 3.261 | 349,325 | -0.02(-0.63%) |
Jul 03, 2019 | 3.213 | 3.317 | 3.199 | 3.282 | 273,522 | +0.07(+2.16%) |
Jul 02, 2019 | 3.268 | 3.296 | 3.213 | 3.213 | 375,078 | -0.06(-1.91%) |
Jul 01, 2019 | 3.359 | 3.365 | 3.275 | 3.275 | 265,925 | -0.04(-1.26%) |
Jun 28, 2019 | 3.296 | 3.345 | 3.213 | 3.317 | 602,528 | +0.03(+0.84%) |
Jun 27, 2019 | 3.365 | 3.386 | 3.279 | 3.289 | 280,882 | -0.06(-1.86%) |
Jun 26, 2019 | 3.379 | 3.386 | 3.289 | 3.352 | 442,778 | -0.01(-0.41%) |
Jun 25, 2019 | 3.310 | 3.379 | 3.310 | 3.365 | 2,664,980 | +0.05(+1.46%) |
Jun 24, 2019 | 3.310 | 3.359 | 3.289 | 3.317 | 250,217 | +0.01(+0.21%) |
Jun 21, 2019 | 3.261 | 3.310 | 3.234 | 3.310 | 541,569 | +0.05(+1.49%) |
Jun 20, 2019 | 3.234 | 3.324 | 3.230 | 3.261 | 193,610 | +0.03(+1.08%) |
Jun 19, 2019 | 3.178 | 3.241 | 3.168 | 3.227 | 442,520 | +0.05(+1.53%) |
Jun 18, 2019 | 3.213 | 3.254 | 3.164 | 3.178 | 955,152 | -0.02(-0.65%) |
Jun 17, 2019 | 3.241 | 3.261 | 3.199 | 3.199 | 174,531 | -0.03(-1.07%) |
Jun 14, 2019 | 3.241 | 3.248 | 3.216 | 3.234 | 254,932 | -0.03(-0.85%) |
Jun 13, 2019 | 3.227 | 3.261 | 3.220 | 3.261 | 253,491 | +0.03(+1.08%) |
Jun 12, 2019 | 3.268 | 3.317 | 3.213 | 3.227 | 318,262 | -0.06(-1.90%) |
Jun 11, 2019 | 3.275 | 3.317 | 3.237 | 3.289 | 353,870 | +0.03(+1.07%) |
Jun 10, 2019 | 3.234 | 3.261 | 3.218 | 3.254 | 470,759 | +0.01(+0.21%) |
Jun 07, 2019 | 3.275 | 3.289 | 3.227 | 3.247 | 292,977 | -0.03(-0.85%) |
Jun 06, 2019 | 3.352 | 3.352 | 3.261 | 3.275 | 777,841 | -0.01(-0.21%) |
Jun 05, 2019 | 3.289 | 3.313 | 3.253 | 3.282 | 459,864 | -0.01(-0.21%) |
Jun 04, 2019 | 3.261 | 3.303 | 3.234 | 3.289 | 668,874 | +0.03(+0.85%) |
Jun 03, 2019 | 3.199 | 3.261 | 3.185 | 3.261 | 273,316 | +0.07(+2.17%) |
May 31, 2019 | 3.123 | 3.206 | 3.102 | 3.192 | 464,614 | +0.05(+1.55%) |
May 30, 2019 | 3.102 | 3.206 | 3.095 | 3.143 | 1,018,319 | +0.04(+1.34%) |
May 29, 2019 | 3.032 | 3.136 | 2.984 | 3.102 | 3,183,970 | +0.07(+2.29%) |
May 28, 2019 | 3.081 | 3.102 | 3.025 | 3.032 | 1,117,506 | -0.03(-1.13%) |
May 24, 2019 | 3.039 | 3.109 | 3.039 | 3.067 | 262,570 | +0.05(+1.61%) |
May 23, 2019 | 3.012 | 3.067 | 2.998 | 3.018 | 333,052 | -0.02(-0.69%) |
May 22, 2019 | 3.046 | 3.110 | 3.005 | 3.039 | 325,358 | +0.00(+0.00%) |
May 21, 2019 | 3.039 | 3.088 | 2.984 | 3.039 | 307,491 | +0.01(+0.23%) |
May 20, 2019 | 3.025 | 3.060 | 3.015 | 3.032 | 395,407 | +0.01(+0.46%) |
May 17, 2019 | 3.032 | 3.075 | 3.005 | 3.018 | 1,295,991 | -0.04(-1.36%) |
May 16, 2019 | 3.074 | 3.088 | 3.043 | 3.060 | 544,813 | -0.01(-0.45%) |
May 15, 2019 | 3.018 | 3.081 | 2.998 | 3.074 | 216,548 | +0.03(+0.91%) |
May 14, 2019 | 3.046 | 3.088 | 2.984 | 3.046 | 466,290 | +0.01(+0.23%) |
May 13, 2019 | 3.060 | 3.143 | 3.005 | 3.039 | 333,187 | -0.07(-2.23%) |
May 10, 2019 | 3.081 | 3.150 | 3.060 | 3.109 | 334,626 | +0.01(+0.45%) |
May 09, 2019 | 3.053 | 3.109 | 3.012 | 3.095 | 290,163 | -0.00(-0.02%) |
May 08, 2019 | 3.175 | 3.195 | 3.042 | 3.096 | 499,042 | -0.04(-1.27%) |
May 07, 2019 | 3.209 | 3.215 | 3.135 | 3.135 | 192,198 | -0.10(-3.09%) |
May 06, 2019 | 3.222 | 3.275 | 3.182 | 3.235 | 188,396 | -0.03(-1.02%) |
May 03, 2019 | 3.282 | 3.302 | 3.232 | 3.269 | 216,461 | -0.01(-0.20%) |
May 02, 2019 | 3.335 | 3.335 | 3.269 | 3.275 | 571,395 | -0.05(-1.60%) |