Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.400 | 3.550 | 3.400 | 3.400 | 2,388 | -0.08(-2.30%) |
Jul 30, 2019 | 3.399 | 3.500 | 3.399 | 3.480 | 3,770 | +0.13(+3.88%) |
Jul 29, 2019 | 3.390 | 3.450 | 3.350 | 3.350 | 6,461 | -0.05(-1.33%) |
Jul 26, 2019 | 3.449 | 3.449 | 3.353 | 3.395 | 5,500 | +0.01(+0.15%) |
Jul 25, 2019 | 3.390 | 3.390 | 3.360 | 3.390 | 4,833 | +0.05(+1.50%) |
Jul 24, 2019 | 3.375 | 3.375 | 3.320 | 3.340 | 3,555 | -0.08(-2.25%) |
Jul 23, 2019 | 3.417 | 3.417 | 3.417 | 357 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.390 | 3.417 | 3.390 | 3.417 | 7,078 | +0.12(+3.55%) |
Jul 19, 2019 | 3.280 | 3.300 | 3.270 | 3.300 | 6,300 | +0.05(+1.54%) |
Jul 18, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 155 | +0.00(+0.03%) |
Jul 17, 2019 | 3.234 | 3.250 | 3.160 | 3.249 | 3,326 | -0.00(-0.03%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 626 | +0.00(+0.03%) |
Jul 15, 2019 | 3.234 | 3.249 | 3.225 | 3.249 | 6,148 | +0.03(+0.90%) |
Jul 12, 2019 | 3.200 | 3.280 | 3.200 | 3.220 | 14,900 | -0.00(-0.00%) |
Jul 11, 2019 | 3.220 | 3.220 | 3.200 | 3.220 | 2,322 | -0.03(-0.92%) |
Jul 10, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 247 | +0.04(+1.21%) |
Jul 09, 2019 | 3.283 | 3.283 | 3.211 | 3.211 | 2,596 | -0.02(-0.65%) |
Jul 08, 2019 | 3.232 | 3.232 | 3.232 | 11 | +0.00(+0.00%) | |
Jul 05, 2019 | 3.220 | 3.232 | 3.220 | 3.232 | 500 | +0.02(+0.69%) |
Jul 03, 2019 | 3.280 | 3.280 | 3.185 | 3.210 | 5,000 | -0.07(-2.13%) |
Jul 02, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.00(+0.00%) |
Jul 01, 2019 | 3.320 | 3.337 | 3.280 | 3.280 | 1,295 | -0.04(-1.20%) |
Jun 28, 2019 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.08(-2.35%) |
Jun 27, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 276 | +0.05(+1.49%) |
Jun 26, 2019 | 3.300 | 3.390 | 3.270 | 3.350 | 3,334 | +0.02(+0.65%) |
Jun 25, 2019 | 3.328 | 3.328 | 3.328 | 2 | +0.00(+0.00%) | |
Jun 24, 2019 | 3.337 | 3.337 | 3.310 | 3.328 | 709 | -0.11(-3.24%) |
Jun 21, 2019 | 3.440 | 3.440 | 3.440 | 33 | +0.00(+0.00%) | |
Jun 20, 2019 | 3.440 | 3.440 | 3.440 | 0 | +0.09(+2.69%) | |
Jun 19, 2019 | 3.387 | 3.387 | 3.350 | 3.350 | 7,270 | -0.02(-0.60%) |
Jun 18, 2019 | 3.460 | 3.460 | 3.370 | 3.370 | 1,405 | -0.09(-2.60%) |
Jun 17, 2019 | 3.460 | 3.460 | 3.460 | 3.460 | 1,163 | +0.03(+0.87%) |
Jun 14, 2019 | 3.430 | 3.430 | 3.430 | 6 | +0.00(+0.00%) | |
Jun 13, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 306 | -0.03(-0.87%) |
Jun 12, 2019 | 3.460 | 3.460 | 3.460 | 6 | +0.00(+0.00%) | |
Jun 11, 2019 | 3.460 | 3.460 | 3.460 | 3.460 | 452 | +0.01(+0.24%) |
Jun 10, 2019 | 3.452 | 3.452 | 3.452 | 3.452 | 181 | +0.05(+1.52%) |
Jun 07, 2019 | 3.425 | 3.425 | 3.400 | 3.400 | 600 | -0.05(-1.45%) |
Jun 06, 2019 | 3.461 | 3.468 | 3.450 | 3.450 | 2,202 | -0.02(-0.58%) |
Jun 05, 2019 | 3.480 | 3.480 | 3.460 | 3.470 | 1,006 | -0.13(-3.61%) |
Jun 04, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 479 | +0.02(+0.49%) |
Jun 03, 2019 | 3.518 | 3.583 | 3.515 | 3.583 | 5,849 | +0.08(+2.36%) |
May 31, 2019 | 3.500 | 3.550 | 3.500 | 3.500 | 4,100 | -0.10(-2.78%) |
May 30, 2019 | 3.600 | 3.600 | 3.600 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.04(+1.27%) | |
May 23, 2019 | 3.555 | 3.555 | 3.555 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 3.596 | 3.596 | 3.555 | 3.555 | 1,611 | -0.04(-1.25%) |
May 21, 2019 | 3.610 | 3.650 | 3.600 | 3.600 | 3,885 | +0.04(+1.10%) |
May 20, 2019 | 3.642 | 3.648 | 3.561 | 3.561 | 5,904 | -0.08(-2.07%) |
May 17, 2019 | 3.600 | 3.692 | 3.600 | 3.636 | 6,100 | +0.15(+4.20%) |
May 16, 2019 | 3.599 | 3.600 | 3.490 | 3.490 | 6,105 | -0.11(-3.07%) |
May 15, 2019 | 3.557 | 3.600 | 3.497 | 3.600 | 12,565 | +0.14(+4.05%) |
May 14, 2019 | 3.430 | 3.520 | 3.430 | 3.460 | 2,910 | -0.10(-2.71%) |
May 13, 2019 | 3.560 | 3.560 | 3.550 | 3.557 | 1,514 | -0.04(-1.21%) |
May 09, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,362 | +0.03(+0.76%) |
May 07, 2019 | 3.530 | 3.573 | 3.530 | 3.573 | 4,611 | +0.05(+1.51%) |
May 06, 2019 | 3.520 | 3.520 | 3.520 | 3.520 | 140 | -0.08(-2.22%) |
May 03, 2019 | 3.600 | 3.600 | 3.600 | 51 | +0.00(+0.00%) | |
May 02, 2019 | 3.600 | 3.600 | 3.380 | 3.600 | 793 | +0.04(+1.27%) |