Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.070 | 3.240 | 3.040 | 3.090 | 291,819 | +0.02(+0.65%) |
Jul 30, 2019 | 2.980 | 3.150 | 2.980 | 3.070 | 234,406 | +0.07(+2.33%) |
Jul 29, 2019 | 2.990 | 3.070 | 2.950 | 3.000 | 178,689 | -0.01(-0.33%) |
Jul 26, 2019 | 2.910 | 3.070 | 2.910 | 3.010 | 114,200 | +0.12(+4.15%) |
Jul 25, 2019 | 2.990 | 3.000 | 2.880 | 2.890 | 155,694 | -0.11(-3.67%) |
Jul 24, 2019 | 2.930 | 3.020 | 2.900 | 3.000 | 124,301 | +0.05(+1.69%) |
Jul 23, 2019 | 2.980 | 3.030 | 2.950 | 2.950 | 55,298 | -0.03(-1.01%) |
Jul 22, 2019 | 2.980 | 3.020 | 2.930 | 2.980 | 77,246 | +0.04(+1.36%) |
Jul 19, 2019 | 2.960 | 3.080 | 2.940 | 2.940 | 201,500 | -0.11(-3.61%) |
Jul 18, 2019 | 3.070 | 3.090 | 2.960 | 3.050 | 124,235 | -0.01(-0.33%) |
Jul 17, 2019 | 3.180 | 3.180 | 3.040 | 3.060 | 106,259 | -0.08(-2.55%) |
Jul 16, 2019 | 3.040 | 3.180 | 2.990 | 3.140 | 143,906 | +0.14(+4.67%) |
Jul 15, 2019 | 3.120 | 3.120 | 2.960 | 3.000 | 231,263 | -0.09(-2.91%) |
Jul 12, 2019 | 3.100 | 3.170 | 3.080 | 3.090 | 189,300 | +0.00(+0.00%) |
Jul 11, 2019 | 3.100 | 3.170 | 3.055 | 3.090 | 179,026 | +0.02(+0.65%) |
Jul 10, 2019 | 3.140 | 3.200 | 3.070 | 3.070 | 124,008 | -0.08(-2.54%) |
Jul 09, 2019 | 3.150 | 3.165 | 3.050 | 3.150 | 114,780 | +0.01(+0.32%) |
Jul 08, 2019 | 3.280 | 3.300 | 3.120 | 3.140 | 96,094 | -0.18(-5.42%) |
Jul 05, 2019 | 3.350 | 3.350 | 3.220 | 3.320 | 127,200 | -0.06(-1.78%) |
Jul 03, 2019 | 3.270 | 3.410 | 3.250 | 3.380 | 155,800 | +0.15(+4.64%) |
Jul 02, 2019 | 3.420 | 3.480 | 3.220 | 3.230 | 307,128 | -0.22(-6.38%) |
Jul 01, 2019 | 3.500 | 3.620 | 3.410 | 3.450 | 362,574 | +0.02(+0.58%) |
Jun 28, 2019 | 3.710 | 3.870 | 3.330 | 3.430 | 3,012,700 | -0.27(-7.30%) |
Jun 27, 2019 | 3.490 | 3.715 | 3.470 | 3.700 | 456,247 | +0.22(+6.32%) |
Jun 26, 2019 | 3.530 | 3.578 | 3.440 | 3.480 | 267,639 | -0.04(-1.14%) |
Jun 25, 2019 | 3.430 | 3.530 | 3.400 | 3.520 | 209,069 | +0.07(+2.03%) |
Jun 24, 2019 | 3.640 | 3.640 | 3.440 | 3.450 | 258,617 | -0.20(-5.48%) |
Jun 21, 2019 | 3.510 | 3.660 | 3.510 | 3.650 | 513,500 | +0.09(+2.53%) |
Jun 20, 2019 | 3.570 | 3.600 | 3.500 | 3.560 | 141,443 | +0.02(+0.56%) |
Jun 19, 2019 | 3.550 | 3.560 | 3.470 | 3.540 | 176,524 | -0.01(-0.28%) |
Jun 18, 2019 | 3.520 | 3.590 | 3.503 | 3.550 | 176,815 | +0.05(+1.43%) |
Jun 17, 2019 | 3.390 | 3.530 | 3.390 | 3.500 | 205,106 | +0.09(+2.64%) |
Jun 14, 2019 | 3.490 | 3.520 | 3.390 | 3.410 | 175,300 | -0.10(-2.85%) |
Jun 13, 2019 | 3.540 | 3.560 | 3.470 | 3.510 | 162,197 | +0.01(+0.29%) |
Jun 12, 2019 | 3.390 | 3.500 | 3.360 | 3.500 | 129,090 | +0.07(+2.04%) |
Jun 11, 2019 | 3.620 | 3.620 | 3.380 | 3.430 | 284,195 | -0.12(-3.38%) |
Jun 10, 2019 | 3.480 | 3.550 | 3.380 | 3.550 | 239,922 | +0.11(+3.20%) |
Jun 07, 2019 | 3.400 | 3.460 | 3.350 | 3.440 | 206,700 | +0.06(+1.78%) |
Jun 06, 2019 | 3.340 | 3.390 | 3.280 | 3.380 | 256,087 | +0.01(+0.30%) |
Jun 05, 2019 | 3.300 | 3.380 | 3.270 | 3.370 | 270,843 | +0.08(+2.43%) |
Jun 04, 2019 | 3.220 | 3.300 | 3.180 | 3.290 | 171,189 | +0.13(+4.11%) |
Jun 03, 2019 | 3.200 | 3.220 | 3.090 | 3.160 | 228,706 | -0.04(-1.25%) |
May 31, 2019 | 3.260 | 3.260 | 3.167 | 3.200 | 307,200 | -0.10(-3.03%) |
May 30, 2019 | 3.360 | 3.400 | 3.270 | 3.300 | 262,707 | -0.06(-1.79%) |
May 29, 2019 | 3.420 | 3.510 | 3.340 | 3.360 | 288,276 | -0.08(-2.33%) |
May 28, 2019 | 3.400 | 3.500 | 3.400 | 3.440 | 303,929 | +0.05(+1.47%) |
May 24, 2019 | 3.340 | 3.410 | 3.290 | 3.390 | 178,400 | +0.02(+0.59%) |
May 23, 2019 | 3.270 | 3.390 | 3.270 | 3.370 | 210,614 | +0.03(+0.90%) |
May 22, 2019 | 3.430 | 3.500 | 3.300 | 3.340 | 249,984 | -0.17(-4.84%) |
May 21, 2019 | 3.580 | 3.589 | 3.395 | 3.510 | 264,346 | -0.03(-0.85%) |
May 20, 2019 | 3.460 | 3.540 | 3.330 | 3.540 | 244,021 | +0.16(+4.73%) |
May 17, 2019 | 3.390 | 3.490 | 3.320 | 3.380 | 219,300 | -0.01(-0.29%) |
May 16, 2019 | 3.330 | 3.400 | 3.255 | 3.390 | 239,278 | +0.07(+2.11%) |
May 15, 2019 | 3.270 | 3.360 | 3.230 | 3.320 | 321,490 | +0.01(+0.30%) |
May 14, 2019 | 3.290 | 3.370 | 3.215 | 3.310 | 396,888 | -0.02(-0.60%) |
May 13, 2019 | 3.450 | 3.500 | 3.290 | 3.330 | 277,406 | -0.27(-7.50%) |
May 10, 2019 | 3.430 | 3.650 | 3.430 | 3.600 | 254,000 | +0.10(+2.86%) |
May 09, 2019 | 3.580 | 3.760 | 3.420 | 3.500 | 610,306 | -0.37(-9.56%) |
May 08, 2019 | 3.910 | 4.000 | 3.840 | 3.870 | 187,419 | -0.04(-1.02%) |
May 07, 2019 | 3.860 | 3.940 | 3.840 | 3.910 | 172,630 | -0.01(-0.26%) |
May 06, 2019 | 3.780 | 4.020 | 3.650 | 3.920 | 420,267 | +0.07(+1.82%) |
May 03, 2019 | 3.630 | 3.890 | 3.623 | 3.850 | 335,300 | +0.23(+6.35%) |
May 02, 2019 | 3.650 | 3.680 | 3.560 | 3.620 | 362,133 | -0.04(-1.09%) |