Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.270 | 3.335 | 3.160 | 3.180 | 10,265,831 | -0.13(-3.93%) |
Jul 30, 2019 | 3.340 | 3.360 | 3.290 | 3.310 | 4,939,257 | -0.01(-0.30%) |
Jul 29, 2019 | 3.320 | 3.340 | 3.240 | 3.320 | 3,283,138 | +0.03(+0.91%) |
Jul 26, 2019 | 3.280 | 3.310 | 3.240 | 3.290 | 3,464,300 | +0.05(+1.54%) |
Jul 25, 2019 | 3.320 | 3.340 | 3.240 | 3.240 | 5,494,477 | -0.09(-2.70%) |
Jul 24, 2019 | 3.290 | 3.340 | 3.250 | 3.330 | 6,347,459 | +0.08(+2.46%) |
Jul 23, 2019 | 3.290 | 3.330 | 3.180 | 3.250 | 7,265,005 | -0.06(-1.81%) |
Jul 22, 2019 | 3.360 | 3.360 | 3.260 | 3.310 | 4,986,487 | +0.00(+0.00%) |
Jul 19, 2019 | 3.290 | 3.400 | 3.250 | 3.310 | 8,500,200 | -0.01(-0.30%) |
Jul 18, 2019 | 3.170 | 3.370 | 3.157 | 3.320 | 8,860,587 | +0.11(+3.43%) |
Jul 17, 2019 | 3.120 | 3.220 | 3.075 | 3.210 | 5,583,122 | +0.12(+3.88%) |
Jul 16, 2019 | 3.140 | 3.160 | 3.085 | 3.090 | 4,851,525 | -0.04(-1.28%) |
Jul 15, 2019 | 3.150 | 3.180 | 3.100 | 3.130 | 2,984,547 | +0.00(+0.00%) |
Jul 12, 2019 | 3.070 | 3.140 | 3.060 | 3.130 | 4,502,800 | +0.05(+1.62%) |
Jul 11, 2019 | 3.130 | 3.190 | 3.060 | 3.080 | 5,334,588 | -0.04(-1.28%) |
Jul 10, 2019 | 3.100 | 3.140 | 3.070 | 3.120 | 4,753,472 | +0.04(+1.30%) |
Jul 09, 2019 | 3.000 | 3.090 | 2.990 | 3.080 | 3,807,221 | +0.06(+1.99%) |
Jul 08, 2019 | 3.010 | 3.060 | 2.980 | 3.020 | 3,729,098 | +0.04(+1.34%) |
Jul 05, 2019 | 2.940 | 3.010 | 2.880 | 2.980 | 5,693,900 | -0.07(-2.30%) |
Jul 03, 2019 | 3.050 | 3.070 | 3.005 | 3.050 | 3,043,500 | +0.02(+0.66%) |
Jul 02, 2019 | 2.930 | 3.040 | 2.930 | 3.030 | 6,708,310 | +0.12(+4.12%) |
Jul 01, 2019 | 2.920 | 3.010 | 2.910 | 2.910 | 4,938,075 | -0.12(-3.96%) |
Jun 28, 2019 | 2.960 | 3.050 | 2.930 | 3.030 | 5,088,300 | +0.06(+2.02%) |
Jun 27, 2019 | 2.990 | 2.990 | 2.935 | 2.970 | 4,737,135 | -0.04(-1.33%) |
Jun 26, 2019 | 2.960 | 3.060 | 2.940 | 3.010 | 6,298,511 | +0.00(+0.00%) |
Jun 25, 2019 | 3.100 | 3.150 | 2.935 | 3.010 | 10,319,922 | -0.05(-1.63%) |
Jun 24, 2019 | 2.940 | 3.060 | 2.930 | 3.060 | 8,867,431 | +0.15(+5.15%) |
Jun 21, 2019 | 2.940 | 2.940 | 2.835 | 2.910 | 7,769,300 | -0.02(-0.68%) |
Jun 20, 2019 | 2.950 | 3.000 | 2.870 | 2.930 | 11,237,780 | +0.08(+2.81%) |
Jun 19, 2019 | 2.860 | 2.890 | 2.800 | 2.850 | 6,866,853 | +0.02(+0.71%) |
Jun 18, 2019 | 2.790 | 2.900 | 2.770 | 2.830 | 6,555,690 | +0.05(+1.80%) |
Jun 17, 2019 | 2.790 | 2.820 | 2.730 | 2.780 | 4,530,725 | -0.03(-1.07%) |
Jun 14, 2019 | 2.890 | 2.890 | 2.750 | 2.810 | 5,286,400 | -0.02(-0.71%) |
Jun 13, 2019 | 2.800 | 2.866 | 2.800 | 2.830 | 3,404,861 | +0.03(+1.07%) |
Jun 12, 2019 | 2.780 | 2.850 | 2.760 | 2.800 | 3,454,465 | +0.05(+1.82%) |
Jun 11, 2019 | 2.720 | 2.795 | 2.690 | 2.750 | 5,456,160 | +0.00(+0.00%) |
Jun 10, 2019 | 2.760 | 2.795 | 2.730 | 2.750 | 4,507,567 | -0.07(-2.48%) |
Jun 07, 2019 | 2.920 | 2.930 | 2.820 | 2.820 | 4,454,000 | -0.08(-2.76%) |
Jun 06, 2019 | 2.880 | 2.930 | 2.861 | 2.900 | 4,205,740 | +0.04(+1.40%) |
Jun 05, 2019 | 2.870 | 2.924 | 2.835 | 2.860 | 6,450,983 | +0.04(+1.42%) |
Jun 04, 2019 | 2.850 | 2.890 | 2.780 | 2.820 | 5,901,114 | -0.05(-1.74%) |
Jun 03, 2019 | 2.770 | 2.880 | 2.750 | 2.870 | 6,880,773 | +0.16(+5.90%) |
May 31, 2019 | 2.650 | 2.750 | 2.640 | 2.710 | 6,637,500 | +0.11(+4.23%) |
May 30, 2019 | 2.580 | 2.690 | 2.495 | 2.600 | 3,597,788 | +0.04(+1.56%) |
May 29, 2019 | 2.470 | 2.580 | 2.440 | 2.560 | 4,773,297 | +0.13(+5.35%) |
May 28, 2019 | 2.500 | 2.500 | 2.400 | 2.430 | 4,043,552 | +0.00(+0.00%) |
May 24, 2019 | 2.500 | 2.510 | 2.430 | 2.430 | 2,194,300 | -0.06(-2.41%) |
May 23, 2019 | 2.540 | 2.570 | 2.470 | 2.490 | 4,276,698 | -0.03(-1.19%) |
May 22, 2019 | 2.670 | 2.670 | 2.490 | 2.520 | 3,671,438 | -0.13(-4.91%) |
May 21, 2019 | 2.650 | 2.720 | 2.610 | 2.650 | 2,032,311 | -0.01(-0.38%) |
May 20, 2019 | 2.680 | 2.680 | 2.640 | 2.660 | 815,030 | +0.03(+1.14%) |
May 17, 2019 | 2.670 | 2.690 | 2.620 | 2.630 | 3,183,200 | -0.04(-1.50%) |
May 16, 2019 | 2.700 | 2.700 | 2.610 | 2.670 | 2,661,981 | +0.03(+1.14%) |
May 15, 2019 | 2.660 | 2.690 | 2.635 | 2.640 | 2,918,749 | +0.00(+0.00%) |
May 14, 2019 | 2.680 | 2.680 | 2.620 | 2.640 | 3,286,457 | -0.02(-0.75%) |
May 13, 2019 | 2.700 | 2.730 | 2.660 | 2.660 | 5,394,455 | +0.01(+0.38%) |
May 10, 2019 | 2.650 | 2.690 | 2.610 | 2.650 | 2,545,200 | +0.01(+0.38%) |
May 09, 2019 | 2.640 | 2.690 | 2.620 | 2.640 | 2,175,592 | +0.02(+0.76%) |
May 08, 2019 | 2.760 | 2.760 | 2.570 | 2.620 | 4,888,218 | -0.09(-3.32%) |
May 07, 2019 | 2.620 | 2.730 | 2.610 | 2.710 | 3,191,166 | +0.09(+3.44%) |
May 06, 2019 | 2.610 | 2.670 | 2.600 | 2.620 | 2,111,624 | +0.01(+0.38%) |
May 03, 2019 | 2.670 | 2.690 | 2.610 | 2.610 | 4,563,100 | -0.03(-1.14%) |
May 02, 2019 | 2.620 | 2.670 | 2.580 | 2.640 | 4,488,449 | -0.02(-0.75%) |