Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.864 | 1.873 | 1.839 | 1.873 | 942,744 | +0.03(+1.40%) |
Jul 30, 2019 | 1.847 | 1.856 | 1.839 | 1.847 | 459,943 | +0.02(+0.94%) |
Jul 29, 2019 | 1.796 | 1.830 | 1.796 | 1.830 | 490,161 | +0.05(+2.90%) |
Jul 26, 2019 | 1.804 | 1.804 | 1.753 | 1.778 | 805,199 | -0.05(-2.82%) |
Jul 25, 2019 | 1.847 | 1.847 | 1.830 | 1.830 | 290,208 | -0.06(-3.18%) |
Jul 24, 2019 | 1.882 | 1.907 | 1.856 | 1.890 | 788,746 | +0.06(+3.29%) |
Jul 23, 2019 | 1.839 | 1.847 | 1.813 | 1.830 | 526,749 | -0.01(-0.47%) |
Jul 22, 2019 | 1.847 | 1.847 | 1.830 | 1.839 | 209,291 | -0.01(-0.47%) |
Jul 19, 2019 | 1.882 | 1.882 | 1.839 | 1.847 | 452,881 | -0.03(-1.38%) |
Jul 18, 2019 | 1.873 | 1.873 | 1.856 | 1.873 | 250,672 | +0.02(+0.93%) |
Jul 17, 2019 | 1.873 | 1.873 | 1.834 | 1.856 | 456,823 | -0.03(-1.37%) |
Jul 16, 2019 | 1.907 | 1.907 | 1.864 | 1.882 | 640,995 | -0.05(-2.67%) |
Jul 15, 2019 | 1.959 | 1.967 | 1.916 | 1.933 | 1,106,298 | +0.04(+1.99%) |
Jul 12, 2019 | 1.912 | 1.912 | 1.871 | 1.895 | 874,269 | -0.02(-1.29%) |
Jul 11, 2019 | 1.937 | 1.961 | 1.912 | 1.920 | 1,695,109 | +0.01(+0.43%) |
Jul 10, 2019 | 1.879 | 1.920 | 1.879 | 1.912 | 3,067,220 | +0.11(+5.94%) |
Jul 09, 2019 | 1.813 | 1.821 | 1.797 | 1.805 | 224,452 | +0.02(+0.92%) |
Jul 08, 2019 | 1.797 | 1.813 | 1.788 | 1.788 | 259,913 | -0.03(-1.81%) |
Jul 05, 2019 | 1.813 | 1.830 | 1.805 | 1.821 | 393,269 | -0.01(-0.45%) |
Jul 03, 2019 | 1.821 | 1.838 | 1.821 | 1.830 | 176,067 | -0.01(-0.45%) |
Jul 02, 2019 | 1.871 | 1.871 | 1.838 | 1.838 | 432,459 | -0.03(-1.76%) |
Jul 01, 2019 | 1.863 | 1.879 | 1.863 | 1.871 | 728,429 | +0.05(+2.71%) |
Jun 28, 2019 | 1.821 | 1.830 | 1.805 | 1.821 | 184,682 | -0.01(-0.45%) |
Jun 27, 2019 | 1.805 | 1.830 | 1.805 | 1.830 | 353,589 | +0.02(+1.37%) |
Jun 26, 2019 | 1.772 | 1.805 | 1.772 | 1.805 | 530,869 | +0.03(+1.86%) |
Jun 25, 2019 | 1.764 | 1.805 | 1.755 | 1.772 | 1,182,080 | +0.00(+0.00%) |
Jun 24, 2019 | 1.755 | 1.772 | 1.755 | 1.772 | 1,419,937 | +0.06(+3.37%) |
Jun 21, 2019 | 1.755 | 1.780 | 1.714 | 1.714 | 3,703,238 | -0.04(-2.35%) |
Jun 20, 2019 | 1.755 | 1.764 | 1.739 | 1.755 | 283,143 | +0.00(+0.00%) |
Jun 19, 2019 | 1.747 | 1.764 | 1.739 | 1.755 | 268,415 | +0.03(+1.91%) |
Jun 18, 2019 | 1.706 | 1.722 | 1.689 | 1.722 | 649,147 | -0.01(-0.48%) |
Jun 17, 2019 | 1.747 | 1.747 | 1.722 | 1.731 | 233,494 | -0.02(-0.94%) |
Jun 14, 2019 | 1.747 | 1.747 | 1.735 | 1.747 | 336,724 | -0.01(-0.47%) |
Jun 13, 2019 | 1.747 | 1.755 | 1.739 | 1.755 | 486,853 | +0.04(+2.40%) |
Jun 12, 2019 | 1.747 | 1.755 | 1.714 | 1.714 | 320,842 | -0.01(-0.48%) |
Jun 11, 2019 | 1.722 | 1.731 | 1.714 | 1.722 | 273,228 | +0.02(+1.46%) |
Jun 10, 2019 | 1.714 | 1.731 | 1.698 | 1.698 | 530,121 | +0.01(+0.49%) |
Jun 07, 2019 | 1.689 | 1.689 | 1.673 | 1.689 | 490,828 | +0.01(+0.49%) |
Jun 06, 2019 | 1.665 | 1.689 | 1.665 | 1.681 | 681,114 | +0.05(+3.03%) |
Jun 05, 2019 | 1.665 | 1.665 | 1.615 | 1.632 | 1,067,732 | -0.03(-1.98%) |
Jun 04, 2019 | 1.673 | 1.673 | 1.652 | 1.665 | 1,072,929 | -0.02(-0.98%) |
Jun 03, 2019 | 1.698 | 1.698 | 1.665 | 1.681 | 1,128,180 | +0.06(+3.55%) |
May 31, 2019 | 1.640 | 1.640 | 1.619 | 1.624 | 557,688 | -0.01(-0.50%) |
May 30, 2019 | 1.624 | 1.640 | 1.615 | 1.632 | 277,495 | +0.02(+1.54%) |
May 29, 2019 | 1.591 | 1.615 | 1.582 | 1.607 | 374,052 | +0.06(+3.72%) |
May 28, 2019 | 1.615 | 1.615 | 1.541 | 1.549 | 1,631,151 | -0.12(-6.93%) |
May 24, 2019 | 1.665 | 1.673 | 1.648 | 1.665 | 202,277 | +0.02(+1.00%) |
May 23, 2019 | 1.632 | 1.648 | 1.624 | 1.648 | 535,707 | +0.01(+0.50%) |
May 22, 2019 | 1.656 | 1.673 | 1.640 | 1.640 | 387,198 | -0.02(-0.99%) |
May 21, 2019 | 1.673 | 1.673 | 1.640 | 1.656 | 1,348,376 | +0.03(+2.03%) |
May 20, 2019 | 1.648 | 1.648 | 1.615 | 1.624 | 794,823 | -0.05(-2.96%) |
May 17, 2019 | 1.665 | 1.681 | 1.665 | 1.673 | 450,664 | -0.01(-0.49%) |
May 16, 2019 | 1.714 | 1.714 | 1.681 | 1.681 | 221,626 | -0.01(-0.49%) |
May 15, 2019 | 1.698 | 1.706 | 1.689 | 1.689 | 139,497 | -0.02(-0.97%) |
May 14, 2019 | 1.706 | 1.722 | 1.689 | 1.706 | 482,257 | +0.01(+0.49%) |
May 13, 2019 | 1.698 | 1.714 | 1.665 | 1.698 | 469,575 | -0.05(-2.83%) |
May 10, 2019 | 1.722 | 1.764 | 1.710 | 1.747 | 599,065 | +0.02(+0.95%) |
May 09, 2019 | 1.747 | 1.747 | 1.710 | 1.731 | 888,489 | -0.07(-3.67%) |
May 08, 2019 | 1.764 | 1.797 | 1.764 | 1.797 | 433,751 | +0.02(+1.40%) |
May 07, 2019 | 1.780 | 1.788 | 1.772 | 1.772 | 517,227 | -0.02(-0.92%) |
May 06, 2019 | 1.755 | 1.797 | 1.731 | 1.788 | 1,560,773 | -0.04(-2.25%) |
May 03, 2019 | 1.821 | 1.838 | 1.821 | 1.830 | 436,346 | +0.04(+2.30%) |
May 02, 2019 | 1.780 | 1.797 | 1.780 | 1.788 | 342,449 | +0.00(+0.00%) |