Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.540 | 3.551 | 3.430 | 3.450 | 85,816 | -0.12(-3.36%) |
Jul 30, 2019 | 3.630 | 3.640 | 3.530 | 3.570 | 46,918 | -0.11(-2.99%) |
Jul 29, 2019 | 3.550 | 3.690 | 3.460 | 3.680 | 60,856 | +0.13(+3.66%) |
Jul 26, 2019 | 3.500 | 3.550 | 3.460 | 3.550 | 33,200 | +0.06(+1.72%) |
Jul 25, 2019 | 3.530 | 3.580 | 3.480 | 3.490 | 45,031 | -0.10(-2.79%) |
Jul 24, 2019 | 3.450 | 3.590 | 3.450 | 3.590 | 79,915 | +0.11(+3.16%) |
Jul 23, 2019 | 3.460 | 3.600 | 3.420 | 3.480 | 52,757 | -0.03(-0.85%) |
Jul 22, 2019 | 3.500 | 3.515 | 3.390 | 3.510 | 77,888 | +0.02(+0.57%) |
Jul 19, 2019 | 3.560 | 3.560 | 3.460 | 3.490 | 48,400 | -0.07(-1.97%) |
Jul 18, 2019 | 3.610 | 3.610 | 3.530 | 3.560 | 34,437 | -0.10(-2.73%) |
Jul 17, 2019 | 3.640 | 3.660 | 3.560 | 3.660 | 32,968 | -0.01(-0.27%) |
Jul 16, 2019 | 3.650 | 3.690 | 3.530 | 3.670 | 28,601 | +0.01(+0.27%) |
Jul 15, 2019 | 3.570 | 3.670 | 3.500 | 3.660 | 55,749 | +0.08(+2.23%) |
Jul 12, 2019 | 3.620 | 3.620 | 3.550 | 3.580 | 35,500 | -0.04(-1.10%) |
Jul 11, 2019 | 3.610 | 3.620 | 3.520 | 3.620 | 39,830 | +0.07(+1.97%) |
Jul 10, 2019 | 3.570 | 3.620 | 3.510 | 3.550 | 34,262 | -0.01(-0.28%) |
Jul 09, 2019 | 3.630 | 3.640 | 3.560 | 3.560 | 29,977 | -0.03(-0.84%) |
Jul 08, 2019 | 3.740 | 3.790 | 3.530 | 3.590 | 46,781 | -0.14(-3.75%) |
Jul 05, 2019 | 3.670 | 3.760 | 3.670 | 3.730 | 35,300 | +0.08(+2.19%) |
Jul 03, 2019 | 3.660 | 3.700 | 3.650 | 3.650 | 20,700 | +0.00(+0.00%) |
Jul 02, 2019 | 3.680 | 3.690 | 3.630 | 3.650 | 48,949 | +0.00(+0.00%) |
Jul 01, 2019 | 3.650 | 3.680 | 3.470 | 3.650 | 180,724 | +0.03(+0.83%) |
Jun 28, 2019 | 3.520 | 3.670 | 3.520 | 3.620 | 45,500 | +0.10(+2.84%) |
Jun 27, 2019 | 3.490 | 3.580 | 3.490 | 3.520 | 33,282 | +0.05(+1.44%) |
Jun 26, 2019 | 3.420 | 3.510 | 3.420 | 3.470 | 59,274 | +0.03(+0.87%) |
Jun 25, 2019 | 3.460 | 3.490 | 3.430 | 3.440 | 64,615 | -0.05(-1.43%) |
Jun 24, 2019 | 3.500 | 3.500 | 3.430 | 3.490 | 72,036 | +0.02(+0.58%) |
Jun 21, 2019 | 3.450 | 3.510 | 3.420 | 3.470 | 117,500 | -0.04(-1.14%) |
Jun 20, 2019 | 3.640 | 3.640 | 3.470 | 3.510 | 126,930 | -0.10(-2.73%) |
Jun 19, 2019 | 3.770 | 3.770 | 3.600 | 3.608 | 95,759 | -0.15(-4.03%) |
Jun 18, 2019 | 3.850 | 3.880 | 3.750 | 3.760 | 75,580 | -0.07(-1.83%) |
Jun 17, 2019 | 3.750 | 3.870 | 3.640 | 3.830 | 108,747 | +0.05(+1.32%) |
Jun 14, 2019 | 3.770 | 3.790 | 3.710 | 3.780 | 47,500 | +0.01(+0.27%) |
Jun 13, 2019 | 3.730 | 3.770 | 3.660 | 3.770 | 29,605 | +0.04(+1.07%) |
Jun 12, 2019 | 3.600 | 3.730 | 3.600 | 3.730 | 35,580 | +0.13(+3.61%) |
Jun 11, 2019 | 3.570 | 3.680 | 3.502 | 3.600 | 77,800 | +0.09(+2.56%) |
Jun 10, 2019 | 3.618 | 3.645 | 3.510 | 3.510 | 67,621 | -0.07(-1.96%) |
Jun 07, 2019 | 3.550 | 3.640 | 3.525 | 3.580 | 75,200 | +0.05(+1.42%) |
Jun 06, 2019 | 3.530 | 3.660 | 3.490 | 3.530 | 71,474 | +0.02(+0.57%) |
Jun 05, 2019 | 3.690 | 3.690 | 3.510 | 3.510 | 195,371 | -0.13(-3.57%) |
Jun 04, 2019 | 3.600 | 3.670 | 3.600 | 3.640 | 66,379 | +0.05(+1.39%) |
Jun 03, 2019 | 3.570 | 3.610 | 3.510 | 3.590 | 52,326 | +0.04(+1.13%) |
May 31, 2019 | 3.550 | 3.642 | 3.490 | 3.550 | 111,600 | -0.07(-1.93%) |
May 30, 2019 | 3.690 | 3.700 | 3.550 | 3.620 | 691,934 | -0.02(-0.55%) |
May 29, 2019 | 3.570 | 3.720 | 3.525 | 3.640 | 158,294 | +0.08(+2.25%) |
May 28, 2019 | 3.540 | 3.600 | 3.540 | 3.560 | 49,978 | +0.00(+0.00%) |
May 24, 2019 | 3.450 | 3.660 | 3.450 | 3.560 | 68,500 | +0.17(+5.01%) |
May 23, 2019 | 3.460 | 3.489 | 3.350 | 3.390 | 97,358 | -0.13(-3.69%) |
May 22, 2019 | 3.550 | 3.590 | 3.450 | 3.520 | 66,809 | -0.06(-1.68%) |
May 21, 2019 | 3.570 | 3.670 | 3.560 | 3.580 | 30,176 | -0.02(-0.56%) |
May 20, 2019 | 3.640 | 3.840 | 3.590 | 3.600 | 88,669 | -0.04(-1.10%) |
May 17, 2019 | 3.650 | 3.740 | 3.605 | 3.640 | 63,100 | -0.05(-1.36%) |
May 16, 2019 | 3.710 | 3.930 | 3.640 | 3.690 | 74,535 | +0.00(+0.00%) |
May 15, 2019 | 3.450 | 3.710 | 3.420 | 3.690 | 330,804 | +0.23(+6.65%) |
May 14, 2019 | 3.580 | 3.640 | 3.420 | 3.460 | 149,726 | -0.12(-3.35%) |
May 13, 2019 | 3.670 | 3.738 | 3.560 | 3.580 | 135,704 | -0.14(-3.76%) |
May 10, 2019 | 3.720 | 3.870 | 3.690 | 3.720 | 56,500 | -0.01(-0.27%) |
May 09, 2019 | 3.950 | 3.962 | 3.520 | 3.730 | 375,388 | -0.24(-6.05%) |
May 08, 2019 | 4.180 | 4.191 | 3.950 | 3.970 | 93,028 | -0.23(-5.48%) |
May 07, 2019 | 4.100 | 4.230 | 4.020 | 4.200 | 153,607 | +0.13(+3.19%) |
May 06, 2019 | 3.960 | 4.070 | 3.960 | 4.070 | 58,322 | +0.05(+1.24%) |
May 03, 2019 | 3.980 | 4.040 | 3.940 | 4.020 | 62,400 | +0.03(+0.75%) |
May 02, 2019 | 3.970 | 4.013 | 3.960 | 3.990 | 64,540 | +0.03(+0.76%) |