Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.790 | 3.860 | 3.710 | 3.720 | 86,043 | -0.05(-1.33%) |
Jul 30, 2019 | 3.730 | 3.790 | 3.660 | 3.770 | 85,983 | +0.04(+1.07%) |
Jul 29, 2019 | 3.740 | 3.790 | 3.600 | 3.730 | 100,888 | +0.00(+0.00%) |
Jul 26, 2019 | 3.580 | 3.740 | 3.580 | 3.730 | 166,700 | +0.16(+4.48%) |
Jul 25, 2019 | 3.700 | 3.710 | 3.530 | 3.570 | 89,044 | -0.13(-3.51%) |
Jul 24, 2019 | 3.410 | 3.780 | 3.400 | 3.700 | 150,816 | +0.26(+7.56%) |
Jul 23, 2019 | 3.600 | 3.600 | 3.340 | 3.440 | 261,678 | -0.13(-3.64%) |
Jul 22, 2019 | 3.700 | 3.770 | 3.510 | 3.570 | 116,225 | -0.15(-4.03%) |
Jul 19, 2019 | 3.800 | 3.860 | 3.610 | 3.720 | 108,500 | -0.05(-1.33%) |
Jul 18, 2019 | 3.670 | 3.850 | 3.640 | 3.770 | 146,352 | +0.10(+2.72%) |
Jul 17, 2019 | 3.680 | 3.770 | 3.587 | 3.670 | 90,298 | +0.02(+0.55%) |
Jul 16, 2019 | 3.800 | 3.960 | 3.630 | 3.650 | 749,442 | -0.16(-4.20%) |
Jul 15, 2019 | 3.780 | 3.870 | 3.660 | 3.810 | 154,240 | +0.06(+1.60%) |
Jul 12, 2019 | 3.820 | 3.880 | 3.710 | 3.750 | 176,300 | -0.07(-1.83%) |
Jul 11, 2019 | 3.750 | 3.870 | 3.680 | 3.820 | 167,948 | +0.07(+1.87%) |
Jul 10, 2019 | 3.800 | 3.900 | 3.650 | 3.750 | 161,160 | -0.03(-0.79%) |
Jul 09, 2019 | 3.530 | 3.870 | 3.430 | 3.780 | 198,753 | +0.18(+5.00%) |
Jul 08, 2019 | 3.760 | 3.780 | 3.560 | 3.600 | 89,603 | -0.16(-4.26%) |
Jul 05, 2019 | 3.700 | 4.050 | 3.660 | 3.760 | 264,400 | +0.05(+1.35%) |
Jul 03, 2019 | 3.740 | 3.750 | 3.610 | 3.710 | 88,700 | -0.05(-1.33%) |
Jul 02, 2019 | 3.420 | 3.780 | 3.360 | 3.760 | 442,966 | +0.15(+4.16%) |
Jul 01, 2019 | 3.370 | 3.660 | 3.360 | 3.610 | 374,452 | +0.27(+8.08%) |
Jun 28, 2019 | 3.260 | 3.435 | 3.250 | 3.340 | 1,449,100 | +0.05(+1.52%) |
Jun 27, 2019 | 3.170 | 3.580 | 3.120 | 3.290 | 455,050 | +0.14(+4.44%) |
Jun 26, 2019 | 3.300 | 3.325 | 3.150 | 3.150 | 262,089 | -0.09(-2.78%) |
Jun 25, 2019 | 3.340 | 3.490 | 3.240 | 3.240 | 151,948 | -0.10(-2.99%) |
Jun 24, 2019 | 3.490 | 3.630 | 3.320 | 3.340 | 220,039 | -0.15(-4.30%) |
Jun 21, 2019 | 3.300 | 3.660 | 3.300 | 3.490 | 711,900 | +0.22(+6.73%) |
Jun 20, 2019 | 3.230 | 3.430 | 3.120 | 3.270 | 517,620 | +0.16(+5.14%) |
Jun 19, 2019 | 3.180 | 3.215 | 3.050 | 3.110 | 129,695 | -0.06(-1.89%) |
Jun 18, 2019 | 3.050 | 3.240 | 3.030 | 3.170 | 172,167 | +0.17(+5.67%) |
Jun 17, 2019 | 2.960 | 3.080 | 2.950 | 3.000 | 195,589 | +0.05(+1.69%) |
Jun 14, 2019 | 3.120 | 3.130 | 2.940 | 2.950 | 197,800 | -0.17(-5.45%) |
Jun 13, 2019 | 3.080 | 3.230 | 3.040 | 3.120 | 154,849 | +0.05(+1.63%) |
Jun 12, 2019 | 3.130 | 3.180 | 3.010 | 3.070 | 206,933 | -0.07(-2.23%) |
Jun 11, 2019 | 3.450 | 3.450 | 3.110 | 3.140 | 437,909 | -0.33(-9.51%) |
Jun 10, 2019 | 3.280 | 3.560 | 3.100 | 3.470 | 1,275,266 | +0.45(+14.90%) |
Jun 07, 2019 | 2.950 | 3.060 | 2.880 | 3.020 | 109,200 | +0.07(+2.37%) |
Jun 06, 2019 | 3.150 | 3.150 | 2.900 | 2.950 | 129,926 | -0.19(-6.05%) |
Jun 05, 2019 | 3.400 | 3.410 | 3.110 | 3.140 | 165,359 | -0.26(-7.65%) |
Jun 04, 2019 | 3.310 | 3.490 | 3.310 | 3.400 | 182,246 | +0.16(+4.94%) |
Jun 03, 2019 | 3.140 | 3.350 | 3.110 | 3.240 | 170,486 | +0.14(+4.52%) |
May 31, 2019 | 3.030 | 3.130 | 2.975 | 3.100 | 167,500 | +0.04(+1.31%) |
May 30, 2019 | 3.120 | 3.150 | 3.000 | 3.060 | 120,424 | +0.01(+0.33%) |
May 29, 2019 | 3.150 | 3.150 | 3.040 | 3.050 | 221,679 | -0.10(-3.17%) |
May 28, 2019 | 3.320 | 3.330 | 3.120 | 3.150 | 266,772 | -0.18(-5.41%) |
May 24, 2019 | 3.340 | 3.450 | 3.300 | 3.330 | 185,600 | +0.00(+0.00%) |
May 23, 2019 | 3.450 | 3.490 | 3.300 | 3.330 | 158,683 | -0.12(-3.48%) |
May 22, 2019 | 3.490 | 3.535 | 3.360 | 3.450 | 140,071 | -0.03(-0.86%) |
May 21, 2019 | 3.380 | 3.490 | 3.360 | 3.480 | 141,093 | +0.12(+3.57%) |
May 20, 2019 | 3.480 | 3.503 | 3.270 | 3.360 | 186,152 | -0.15(-4.27%) |
May 17, 2019 | 3.600 | 3.665 | 3.480 | 3.510 | 128,100 | -0.12(-3.31%) |
May 16, 2019 | 3.730 | 3.780 | 3.620 | 3.630 | 97,650 | -0.10(-2.68%) |
May 15, 2019 | 3.580 | 3.780 | 3.550 | 3.730 | 200,877 | +0.09(+2.47%) |
May 14, 2019 | 3.590 | 3.775 | 3.590 | 3.640 | 204,358 | -0.10(-2.67%) |
May 13, 2019 | 3.770 | 3.820 | 3.670 | 3.740 | 134,843 | -0.06(-1.58%) |
May 10, 2019 | 3.980 | 3.980 | 3.740 | 3.800 | 122,500 | -0.17(-4.28%) |
May 09, 2019 | 3.820 | 4.030 | 3.780 | 3.970 | 225,064 | +0.14(+3.66%) |
May 08, 2019 | 3.830 | 3.940 | 3.785 | 3.830 | 335,445 | +0.03(+0.79%) |
May 07, 2019 | 3.830 | 3.880 | 3.690 | 3.800 | 166,997 | -0.07(-1.81%) |
May 06, 2019 | 3.750 | 3.980 | 3.670 | 3.870 | 247,514 | +0.09(+2.38%) |
May 03, 2019 | 3.800 | 3.800 | 3.620 | 3.780 | 313,800 | +0.03(+0.80%) |
May 02, 2019 | 3.790 | 3.800 | 3.700 | 3.750 | 125,312 | -0.06(-1.57%) |