Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.990 | 3.070 | 2.970 | 3.020 | 1,136,407 | +0.07(+2.37%) |
Jul 30, 2019 | 2.790 | 3.040 | 2.720 | 2.950 | 1,852,239 | +0.16(+5.73%) |
Jul 29, 2019 | 2.770 | 2.800 | 2.640 | 2.790 | 941,147 | +0.04(+1.45%) |
Jul 26, 2019 | 2.780 | 2.830 | 2.670 | 2.750 | 1,322,572 | -0.07(-2.48%) |
Jul 25, 2019 | 2.930 | 3.000 | 2.790 | 2.820 | 1,419,825 | -0.08(-2.76%) |
Jul 24, 2019 | 2.970 | 2.980 | 2.890 | 2.900 | 1,283,754 | -0.12(-3.97%) |
Jul 23, 2019 | 3.090 | 3.120 | 2.990 | 3.020 | 1,189,327 | -0.09(-2.89%) |
Jul 22, 2019 | 3.210 | 3.210 | 3.110 | 3.110 | 749,462 | -0.13(-4.01%) |
Jul 19, 2019 | 3.300 | 3.300 | 3.200 | 3.240 | 580,606 | -0.05(-1.52%) |
Jul 18, 2019 | 3.270 | 3.290 | 3.210 | 3.290 | 764,728 | +0.01(+0.30%) |
Jul 17, 2019 | 3.200 | 3.300 | 3.190 | 3.280 | 975,710 | +0.07(+2.18%) |
Jul 16, 2019 | 3.160 | 3.220 | 3.110 | 3.210 | 1,072,624 | +0.08(+2.56%) |
Jul 15, 2019 | 3.100 | 3.220 | 3.060 | 3.130 | 1,301,895 | +0.02(+0.64%) |
Jul 12, 2019 | 3.210 | 3.240 | 3.090 | 3.110 | 905,609 | -0.10(-3.12%) |
Jul 11, 2019 | 3.260 | 3.280 | 3.200 | 3.210 | 511,460 | -0.06(-1.83%) |
Jul 10, 2019 | 3.390 | 3.400 | 3.270 | 3.270 | 643,218 | -0.06(-1.80%) |
Jul 09, 2019 | 3.300 | 3.370 | 3.210 | 3.330 | 862,700 | +0.03(+0.91%) |
Jul 08, 2019 | 3.280 | 3.340 | 3.240 | 3.300 | 1,368,421 | -0.07(-2.08%) |
Jul 05, 2019 | 3.100 | 3.370 | 3.090 | 3.370 | 1,542,153 | +0.26(+8.36%) |
Jul 04, 2019 | 3.130 | 3.160 | 3.100 | 3.110 | 303,030 | -0.01(-0.32%) |
Jul 03, 2019 | 3.190 | 3.200 | 3.100 | 3.120 | 1,050,789 | -0.07(-2.19%) |
Jul 02, 2019 | 3.250 | 3.290 | 3.190 | 3.190 | 1,174,346 | -0.04(-1.24%) |
Jun 28, 2019 | 3.230 | 3.230 | 3.230 | 0 | +0.05(+1.57%) | |
Jun 27, 2019 | 3.190 | 3.310 | 3.180 | 3.180 | 924,416 | +0.02(+0.63%) |
Jun 26, 2019 | 3.120 | 3.200 | 3.100 | 3.160 | 385,968 | +0.06(+1.94%) |
Jun 25, 2019 | 3.150 | 3.200 | 3.100 | 3.100 | 773,174 | -0.10(-3.13%) |
Jun 24, 2019 | 3.250 | 3.280 | 3.160 | 3.200 | 973,041 | -0.11(-3.32%) |
Jun 21, 2019 | 3.300 | 3.340 | 3.230 | 3.310 | 1,227,499 | -0.04(-1.19%) |
Jun 20, 2019 | 3.310 | 3.420 | 3.280 | 3.350 | 1,945,858 | +0.08(+2.45%) |
Jun 19, 2019 | 3.320 | 3.400 | 3.260 | 3.270 | 1,217,070 | -0.07(-2.10%) |
Jun 18, 2019 | 3.190 | 3.370 | 3.190 | 3.340 | 1,346,647 | +0.16(+5.03%) |
Jun 17, 2019 | 3.200 | 3.230 | 3.130 | 3.180 | 1,032,615 | -0.07(-2.15%) |
Jun 14, 2019 | 3.350 | 3.360 | 3.200 | 3.250 | 1,358,799 | -0.12(-3.56%) |
Jun 13, 2019 | 3.430 | 3.460 | 3.340 | 3.370 | 931,547 | -0.04(-1.17%) |
Jun 12, 2019 | 3.390 | 3.510 | 3.340 | 3.410 | 1,880,748 | +0.01(+0.29%) |
Jun 11, 2019 | 3.590 | 3.600 | 3.360 | 3.400 | 1,614,087 | -0.14(-3.95%) |
Jun 10, 2019 | 3.630 | 3.670 | 3.540 | 3.540 | 1,289,553 | -0.01(-0.28%) |
Jun 07, 2019 | 3.600 | 3.650 | 3.550 | 3.550 | 959,679 | -0.02(-0.56%) |
Jun 06, 2019 | 3.600 | 3.640 | 3.530 | 3.570 | 884,530 | -0.03(-0.83%) |
Jun 05, 2019 | 3.760 | 3.770 | 3.570 | 3.600 | 1,408,133 | -0.10(-2.70%) |
Jun 04, 2019 | 3.460 | 3.710 | 3.440 | 3.700 | 1,768,477 | +0.29(+8.50%) |
Jun 03, 2019 | 3.550 | 3.570 | 3.370 | 3.410 | 2,434,763 | -0.10(-2.85%) |
May 31, 2019 | 3.690 | 3.700 | 3.500 | 3.510 | 1,653,594 | -0.23(-6.15%) |
May 30, 2019 | 3.920 | 3.950 | 3.710 | 3.740 | 1,352,350 | -0.17(-4.35%) |
May 29, 2019 | 3.970 | 4.020 | 3.860 | 3.910 | 1,691,012 | -0.16(-3.93%) |
May 28, 2019 | 4.020 | 4.100 | 3.970 | 4.070 | 2,219,208 | +0.04(+0.99%) |
May 27, 2019 | 4.050 | 4.070 | 4.000 | 4.030 | 563,158 | +0.02(+0.50%) |
May 24, 2019 | 4.090 | 4.130 | 4.000 | 4.010 | 1,389,647 | -0.04(-0.99%) |
May 23, 2019 | 4.180 | 4.200 | 3.970 | 4.050 | 1,780,955 | -0.16(-3.80%) |
May 22, 2019 | 4.130 | 4.280 | 4.080 | 4.210 | 3,082,148 | +0.12(+2.93%) |
May 21, 2019 | 3.900 | 4.170 | 3.860 | 4.090 | 2,452,581 | +0.20(+5.14%) |
May 17, 2019 | 3.890 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | |
May 16, 2019 | 3.900 | 3.960 | 3.880 | 3.900 | 1,238,767 | +0.02(+0.52%) |
May 15, 2019 | 3.860 | 3.960 | 3.740 | 3.880 | 3,268,817 | +0.05(+1.31%) |
May 14, 2019 | 3.980 | 4.050 | 3.810 | 3.830 | 2,949,603 | -0.02(-0.52%) |
May 13, 2019 | 3.860 | 3.910 | 3.810 | 3.850 | 1,726,530 | -0.13(-3.27%) |
May 10, 2019 | 4.020 | 4.050 | 3.830 | 3.980 | 4,743,832 | -0.06(-1.49%) |
May 09, 2019 | 4.270 | 4.280 | 4.030 | 4.040 | 2,106,421 | -0.24(-5.61%) |
May 08, 2019 | 4.260 | 4.320 | 4.220 | 4.280 | 1,099,613 | +0.02(+0.47%) |
May 07, 2019 | 4.290 | 4.350 | 4.210 | 4.260 | 1,150,587 | -0.08(-1.84%) |
May 06, 2019 | 4.170 | 4.360 | 4.160 | 4.340 | 1,552,458 | -0.01(-0.23%) |
May 03, 2019 | 4.320 | 4.430 | 4.270 | 4.350 | 2,025,794 | +0.12(+2.84%) |
May 02, 2019 | 4.370 | 4.450 | 4.140 | 4.230 | 2,770,812 | -0.24(-5.37%) |