Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.554 | 3.573 | 3.399 | 3.554 | 3,492 | +0.02(+0.55%) |
Jul 30, 2019 | 3.486 | 3.544 | 3.438 | 3.534 | 14,284 | +0.05(+1.39%) |
Jul 29, 2019 | 3.418 | 3.496 | 3.418 | 3.486 | 16,147 | +0.01(+0.28%) |
Jul 26, 2019 | 3.525 | 3.525 | 3.365 | 3.476 | 70,739 | -0.05(-1.37%) |
Jul 25, 2019 | 3.399 | 3.525 | 3.341 | 3.525 | 14,819 | +0.01(+0.28%) |
Jul 24, 2019 | 3.515 | 3.515 | 3.515 | 52 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.515 | 3.515 | 3.515 | 3.515 | 171 | +0.06(+1.79%) |
Jul 22, 2019 | 3.409 | 3.453 | 3.330 | 3.453 | 16,007 | +0.02(+0.46%) |
Jul 19, 2019 | 3.389 | 3.438 | 3.360 | 3.438 | 15,903 | -0.04(-1.20%) |
Jul 18, 2019 | 3.534 | 3.549 | 3.457 | 3.479 | 5,068 | +0.03(+0.81%) |
Jul 17, 2019 | 3.399 | 3.452 | 3.399 | 3.452 | 2,672 | +0.06(+1.84%) |
Jul 16, 2019 | 3.467 | 3.467 | 3.370 | 3.389 | 15,036 | -0.07(-1.99%) |
Jul 15, 2019 | 3.458 | 3.458 | 3.458 | 3.458 | 182 | +0.07(+2.03%) |
Jul 12, 2019 | 3.534 | 3.534 | 3.368 | 3.389 | 2,375 | -0.09(-2.51%) |
Jul 11, 2019 | 3.418 | 3.476 | 3.418 | 3.476 | 20,764 | +0.06(+1.70%) |
Jul 10, 2019 | 3.302 | 3.467 | 3.283 | 3.418 | 11,987 | +0.08(+2.32%) |
Jul 09, 2019 | 3.349 | 3.380 | 3.260 | 3.341 | 11,020 | +0.03(+0.88%) |
Jul 08, 2019 | 3.234 | 3.370 | 3.234 | 3.312 | 7,170 | +0.02(+0.59%) |
Jul 05, 2019 | 3.302 | 3.336 | 3.177 | 3.292 | 6,609 | +0.00(+0.00%) |
Jul 03, 2019 | 3.244 | 3.364 | 3.183 | 3.292 | 25,404 | +0.05(+1.49%) |
Jul 02, 2019 | 3.196 | 3.350 | 3.196 | 3.244 | 3,376 | -0.01(-0.39%) |
Jul 01, 2019 | 3.263 | 3.302 | 3.236 | 3.257 | 5,768 | +0.07(+2.22%) |
Jun 28, 2019 | 3.263 | 3.321 | 3.186 | 3.186 | 30,464 | -0.07(-2.08%) |
Jun 27, 2019 | 3.265 | 3.265 | 3.225 | 3.254 | 829 | +0.02(+0.60%) |
Jun 26, 2019 | 3.196 | 3.234 | 3.196 | 3.234 | 375 | -0.15(-4.57%) |
Jun 25, 2019 | 3.380 | 3.399 | 3.380 | 3.389 | 629 | +0.19(+6.00%) |
Jun 24, 2019 | 3.292 | 3.293 | 3.197 | 3.197 | 4,366 | -0.05(-1.44%) |
Jun 21, 2019 | 3.412 | 3.412 | 3.193 | 3.244 | 7,125 | +0.00(+0.00%) |
Jun 20, 2019 | 3.196 | 3.244 | 3.196 | 3.244 | 524 | +0.06(+1.82%) |
Jun 19, 2019 | 3.186 | 3.186 | 3.186 | 3.186 | 120 | -0.03(-0.90%) |
Jun 18, 2019 | 3.196 | 3.215 | 3.138 | 3.215 | 3,469 | +0.02(+0.61%) |
Jun 17, 2019 | 3.196 | 3.196 | 3.196 | 3.196 | 385 | -0.10(-2.94%) |
Jun 14, 2019 | 3.321 | 3.321 | 3.283 | 3.292 | 2,994 | -0.05(-1.45%) |
Jun 13, 2019 | 3.205 | 3.341 | 3.205 | 3.341 | 636 | +0.15(+4.55%) |
Jun 12, 2019 | 3.196 | 3.196 | 3.196 | 3.196 | 843 | -0.01(-0.30%) |
Jun 11, 2019 | 3.205 | 3.205 | 3.205 | 3.205 | 124 | +0.00(+0.12%) |
Jun 10, 2019 | 3.380 | 3.380 | 3.201 | 3.201 | 5,096 | -0.02(-0.50%) |
Jun 07, 2019 | 3.196 | 3.360 | 3.196 | 3.217 | 929 | +0.03(+0.99%) |
Jun 06, 2019 | 3.044 | 3.186 | 3.044 | 3.186 | 1,060 | +0.00(+0.00%) |
Jun 05, 2019 | 3.308 | 3.308 | 3.186 | 3.186 | 3,844 | -0.04(-1.23%) |
Jun 04, 2019 | 3.339 | 3.380 | 3.012 | 3.226 | 3,094 | -0.05(-1.45%) |
Jun 03, 2019 | 3.196 | 3.273 | 3.147 | 3.273 | 18,306 | +0.03(+0.90%) |
May 31, 2019 | 3.438 | 3.467 | 3.244 | 3.244 | 3,304 | -0.09(-2.62%) |
May 30, 2019 | 3.380 | 3.380 | 3.292 | 3.331 | 7,867 | -0.06(-1.71%) |
May 29, 2019 | 3.438 | 3.533 | 3.389 | 3.389 | 6,698 | -0.01(-0.29%) |
May 28, 2019 | 3.409 | 3.660 | 3.399 | 3.399 | 16,717 | -0.08(-2.23%) |
May 24, 2019 | 3.438 | 3.602 | 3.275 | 3.476 | 64,956 | +0.10(+2.87%) |
May 23, 2019 | 3.273 | 3.438 | 3.234 | 3.380 | 52,120 | +0.03(+0.87%) |
May 22, 2019 | 3.292 | 3.476 | 3.254 | 3.350 | 3,383 | +0.16(+5.17%) |
May 21, 2019 | 3.234 | 3.292 | 3.186 | 3.186 | 14,202 | -0.04(-1.20%) |
May 20, 2019 | 3.186 | 3.225 | 3.147 | 3.225 | 3,136 | +0.03(+1.08%) |
May 17, 2019 | 3.208 | 3.244 | 3.164 | 3.190 | 11,153 | -0.01(-0.17%) |
May 16, 2019 | 3.292 | 3.368 | 3.175 | 3.196 | 21,612 | -0.06(-1.77%) |
May 15, 2019 | 2.905 | 3.476 | 2.808 | 3.253 | 71,975 | +0.38(+13.30%) |
May 14, 2019 | 2.832 | 2.906 | 2.818 | 2.871 | 13,393 | -0.02(-0.84%) |
May 13, 2019 | 2.839 | 2.908 | 2.839 | 2.895 | 994 | +0.02(+0.83%) |
May 10, 2019 | 2.837 | 2.963 | 2.837 | 2.872 | 8,777 | -0.01(-0.35%) |
May 09, 2019 | 2.953 | 2.953 | 2.825 | 2.882 | 15,936 | -0.07(-2.43%) |
May 08, 2019 | 2.905 | 3.002 | 2.857 | 2.953 | 12,966 | +0.08(+2.69%) |
May 07, 2019 | 2.857 | 2.934 | 2.818 | 2.876 | 25,468 | -0.03(-1.00%) |
May 06, 2019 | 2.881 | 3.026 | 2.881 | 2.905 | 18,530 | +0.04(+1.35%) |
May 03, 2019 | 2.905 | 2.953 | 2.837 | 2.866 | 6,609 | +0.01(+0.45%) |
May 02, 2019 | 2.905 | 2.905 | 2.847 | 2.854 | 9,059 | -0.04(-1.45%) |