Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.030 | 3.100 | 2.830 | 2.830 | 131,338 | -0.24(-7.82%) |
Jul 30, 2019 | 3.080 | 3.170 | 3.070 | 3.070 | 7,297 | -0.05(-1.60%) |
Jul 29, 2019 | 3.100 | 3.170 | 3.100 | 3.120 | 7,538 | +0.00(+0.00%) |
Jul 26, 2019 | 3.050 | 3.180 | 3.050 | 3.120 | 12,700 | +0.07(+2.30%) |
Jul 25, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 1,374 | -0.09(-2.87%) |
Jul 24, 2019 | 3.110 | 3.150 | 3.050 | 3.140 | 42,902 | +0.01(+0.32%) |
Jul 23, 2019 | 3.150 | 3.180 | 3.130 | 3.130 | 5,704 | +0.00(+0.00%) |
Jul 22, 2019 | 3.156 | 3.156 | 3.110 | 3.130 | 35,003 | -0.05(-1.48%) |
Jul 19, 2019 | 3.170 | 3.206 | 3.060 | 3.177 | 69,700 | +0.03(+0.85%) |
Jul 18, 2019 | 3.310 | 3.310 | 3.150 | 3.150 | 22,404 | -0.05(-1.56%) |
Jul 17, 2019 | 3.200 | 3.363 | 3.200 | 3.200 | 1,245 | +0.00(+0.00%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.200 | 3.200 | 3,362 | -0.01(-0.31%) |
Jul 15, 2019 | 3.220 | 3.360 | 3.210 | 3.210 | 2,526 | +0.05(+1.58%) |
Jul 12, 2019 | 3.260 | 3.260 | 3.160 | 3.160 | 11,800 | -0.10(-3.07%) |
Jul 11, 2019 | 3.290 | 3.370 | 3.250 | 3.260 | 26,734 | -0.03(-0.91%) |
Jul 10, 2019 | 3.330 | 3.350 | 3.270 | 3.290 | 21,987 | +0.03(+0.92%) |
Jul 09, 2019 | 3.340 | 3.340 | 3.260 | 3.260 | 2,363 | -0.05(-1.51%) |
Jul 08, 2019 | 3.320 | 3.320 | 3.270 | 3.310 | 28,711 | +0.04(+1.22%) |
Jul 05, 2019 | 3.270 | 3.330 | 3.270 | 3.270 | 2,200 | +0.00(+0.00%) |
Jul 03, 2019 | 3.270 | 3.270 | 3.270 | 53 | +0.00(+0.00%) | |
Jul 02, 2019 | 3.310 | 3.330 | 3.270 | 3.270 | 947 | -0.03(-0.91%) |
Jul 01, 2019 | 3.330 | 3.340 | 3.300 | 3.300 | 3,330 | -0.02(-0.60%) |
Jun 28, 2019 | 3.340 | 3.340 | 3.300 | 3.320 | 13,200 | +0.00(+0.00%) |
Jun 27, 2019 | 3.320 | 3.340 | 3.300 | 3.320 | 11,861 | +0.04(+1.37%) |
Jun 26, 2019 | 3.340 | 3.340 | 3.260 | 3.275 | 20,751 | -0.02(-0.76%) |
Jun 25, 2019 | 3.270 | 3.310 | 3.250 | 3.300 | 8,432 | +0.05(+1.54%) |
Jun 24, 2019 | 3.160 | 3.330 | 3.160 | 3.250 | 12,659 | +0.08(+2.52%) |
Jun 21, 2019 | 3.210 | 3.320 | 3.160 | 3.170 | 51,100 | -0.06(-1.86%) |
Jun 20, 2019 | 3.350 | 3.350 | 3.230 | 3.230 | 58,939 | +0.02(+0.62%) |
Jun 19, 2019 | 3.260 | 3.330 | 3.210 | 3.210 | 17,827 | -0.06(-1.83%) |
Jun 18, 2019 | 3.324 | 3.324 | 3.270 | 3.270 | 744 | -0.02(-0.61%) |
Jun 17, 2019 | 3.270 | 3.350 | 3.270 | 3.290 | 3,212 | +0.01(+0.30%) |
Jun 14, 2019 | 3.330 | 3.350 | 3.280 | 3.280 | 7,200 | -0.06(-1.80%) |
Jun 13, 2019 | 3.300 | 3.350 | 3.260 | 3.340 | 5,307 | +0.07(+2.14%) |
Jun 12, 2019 | 3.300 | 3.340 | 3.230 | 3.270 | 29,231 | +0.01(+0.31%) |
Jun 11, 2019 | 3.280 | 3.300 | 3.260 | 3.260 | 7,853 | +0.01(+0.31%) |
Jun 10, 2019 | 3.230 | 3.290 | 3.210 | 3.250 | 10,249 | -0.02(-0.61%) |
Jun 07, 2019 | 3.290 | 3.300 | 3.230 | 3.270 | 13,400 | +0.05(+1.55%) |
Jun 06, 2019 | 3.300 | 3.330 | 3.210 | 3.220 | 8,812 | +0.01(+0.31%) |
Jun 05, 2019 | 3.254 | 3.335 | 3.210 | 3.210 | 16,895 | -0.03(-0.93%) |
Jun 04, 2019 | 3.230 | 3.320 | 3.200 | 3.240 | 16,347 | -0.05(-1.67%) |
Jun 03, 2019 | 3.324 | 3.350 | 3.266 | 3.295 | 6,075 | -0.00(-0.15%) |
May 31, 2019 | 3.211 | 3.330 | 3.211 | 3.300 | 11,400 | +0.10(+3.12%) |
May 30, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 257 | -0.01(-0.31%) |
May 29, 2019 | 3.200 | 3.285 | 3.200 | 3.210 | 7,090 | +0.01(+0.31%) |
May 28, 2019 | 3.250 | 3.330 | 3.200 | 3.200 | 2,247 | +0.00(+0.00%) |
May 24, 2019 | 3.250 | 3.330 | 3.200 | 3.200 | 3,600 | +0.00(+0.00%) |
May 23, 2019 | 3.200 | 3.200 | 3.200 | 299 | +0.00(+0.00%) | |
May 22, 2019 | 3.210 | 3.260 | 3.200 | 3.200 | 5,502 | -0.06(-1.84%) |
May 21, 2019 | 3.218 | 3.260 | 3.210 | 3.260 | 2,901 | +0.05(+1.49%) |
May 20, 2019 | 3.250 | 3.250 | 3.210 | 3.212 | 4,007 | -0.03(-0.86%) |
May 17, 2019 | 3.210 | 3.250 | 3.150 | 3.240 | 6,400 | +0.01(+0.43%) |
May 16, 2019 | 3.220 | 3.250 | 3.220 | 3.226 | 4,378 | -0.00(-0.12%) |
May 15, 2019 | 3.290 | 3.325 | 3.210 | 3.230 | 5,528 | -0.06(-1.82%) |
May 14, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 5,920 | +0.09(+2.81%) |
May 13, 2019 | 3.290 | 3.300 | 3.200 | 3.200 | 4,437 | -0.05(-1.54%) |
May 10, 2019 | 3.330 | 3.350 | 3.250 | 3.250 | 6,100 | -0.06(-1.81%) |
May 09, 2019 | 3.250 | 3.310 | 3.250 | 3.310 | 32,351 | +0.06(+1.85%) |
May 08, 2019 | 3.340 | 3.493 | 3.230 | 3.250 | 45,083 | -0.07(-2.11%) |
May 07, 2019 | 3.350 | 3.648 | 3.320 | 3.320 | 16,668 | -0.03(-0.90%) |
May 06, 2019 | 3.400 | 3.500 | 3.350 | 3.350 | 5,283 | -0.12(-3.46%) |
May 03, 2019 | 3.370 | 3.490 | 3.370 | 3.470 | 10,300 | +0.12(+3.58%) |
May 02, 2019 | 3.350 | 3.400 | 3.310 | 3.350 | 3,117 | +0.04(+1.20%) |