Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.590 | 3.670 | 3.590 | 3.660 | 1,161 | +0.09(+2.53%) |
Jul 30, 2019 | 3.550 | 3.590 | 3.550 | 3.570 | 2,647 | -0.01(-0.28%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.550 | 3.580 | 3,600 | -0.02(-0.56%) |
Jul 26, 2019 | 3.550 | 3.600 | 3.550 | 3.600 | 14,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.610 | 3.640 | 3.600 | 3.600 | 3,379 | -0.01(-0.28%) |
Jul 24, 2019 | 3.580 | 3.650 | 3.550 | 3.610 | 5,623 | +0.02(+0.56%) |
Jul 23, 2019 | 3.590 | 3.595 | 3.575 | 3.590 | 3,850 | +0.00(+0.00%) |
Jul 22, 2019 | 3.650 | 3.650 | 3.540 | 3.590 | 9,236 | -0.06(-1.64%) |
Jul 19, 2019 | 3.690 | 3.700 | 3.640 | 3.650 | 3,100 | -0.02(-0.54%) |
Jul 18, 2019 | 3.700 | 3.700 | 3.610 | 3.670 | 5,270 | -0.03(-0.81%) |
Jul 17, 2019 | 3.600 | 3.760 | 3.600 | 3.700 | 67,777 | +0.05(+1.37%) |
Jul 16, 2019 | 3.540 | 3.760 | 3.540 | 3.650 | 94,017 | +0.09(+2.53%) |
Jul 15, 2019 | 3.425 | 3.570 | 3.400 | 3.560 | 52,335 | +0.06(+1.71%) |
Jul 12, 2019 | 3.370 | 3.540 | 3.370 | 3.500 | 48,500 | +0.11(+3.24%) |
Jul 11, 2019 | 3.440 | 3.440 | 3.360 | 3.390 | 5,376 | -0.05(-1.45%) |
Jul 10, 2019 | 3.420 | 3.450 | 3.390 | 3.440 | 9,620 | +0.03(+0.88%) |
Jul 09, 2019 | 3.400 | 3.430 | 3.400 | 3.410 | 17,735 | +0.02(+0.59%) |
Jul 08, 2019 | 3.430 | 3.430 | 3.370 | 3.390 | 1,654 | +0.02(+0.59%) |
Jul 05, 2019 | 3.450 | 3.450 | 3.365 | 3.370 | 16,100 | -0.08(-2.32%) |
Jul 03, 2019 | 3.380 | 3.450 | 3.380 | 3.450 | 3,100 | +0.05(+1.47%) |
Jul 02, 2019 | 3.400 | 3.480 | 3.400 | 3.400 | 20,169 | +0.00(+0.00%) |
Jul 01, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 3,362 | +0.03(+0.89%) |
Jun 28, 2019 | 3.400 | 3.400 | 3.360 | 3.370 | 5,000 | -0.04(-1.32%) |
Jun 27, 2019 | 3.420 | 3.420 | 3.415 | 3.415 | 532 | +0.02(+0.44%) |
Jun 26, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 6,785 | +0.04(+1.19%) |
Jun 25, 2019 | 3.370 | 3.390 | 3.350 | 3.360 | 4,809 | -0.03(-0.88%) |
Jun 24, 2019 | 3.380 | 3.440 | 3.380 | 3.390 | 16,364 | +0.01(+0.30%) |
Jun 21, 2019 | 3.380 | 3.400 | 3.380 | 3.380 | 4,600 | -0.02(-0.59%) |
Jun 20, 2019 | 3.400 | 3.410 | 3.380 | 3.400 | 17,966 | -0.02(-0.44%) |
Jun 19, 2019 | 3.400 | 3.415 | 3.400 | 3.415 | 2,434 | +0.02(+0.44%) |
Jun 18, 2019 | 3.400 | 3.400 | 3.370 | 3.400 | 1,576 | +0.00(+0.00%) |
Jun 17, 2019 | 3.410 | 3.410 | 3.370 | 3.400 | 8,241 | -0.01(-0.29%) |
Jun 14, 2019 | 3.410 | 3.440 | 3.400 | 3.410 | 13,000 | +0.00(+0.00%) |
Jun 13, 2019 | 3.420 | 3.425 | 3.400 | 3.410 | 16,540 | -0.01(-0.44%) |
Jun 12, 2019 | 3.400 | 3.425 | 3.400 | 3.425 | 3,334 | +0.03(+1.03%) |
Jun 11, 2019 | 3.370 | 3.390 | 3.370 | 3.390 | 1,596 | +0.00(+0.00%) |
Jun 10, 2019 | 3.400 | 3.400 | 3.390 | 3.390 | 1,192 | -0.01(-0.29%) |
Jun 07, 2019 | 3.415 | 3.420 | 3.360 | 3.400 | 8,100 | -0.02(-0.56%) |
Jun 06, 2019 | 3.410 | 3.420 | 3.410 | 3.419 | 1,719 | +0.02(+0.56%) |
Jun 05, 2019 | 3.410 | 3.420 | 3.370 | 3.400 | 11,303 | +0.00(+0.00%) |
Jun 04, 2019 | 3.400 | 3.400 | 3.340 | 3.400 | 10,525 | +0.00(+0.00%) |
Jun 03, 2019 | 3.380 | 3.400 | 3.340 | 3.400 | 17,185 | +0.02(+0.59%) |
May 31, 2019 | 3.400 | 3.400 | 3.380 | 3.380 | 4,400 | -0.02(-0.59%) |
May 30, 2019 | 3.410 | 3.410 | 3.350 | 3.400 | 13,274 | -0.01(-0.29%) |
May 29, 2019 | 3.360 | 3.410 | 3.350 | 3.410 | 4,159 | +0.01(+0.29%) |
May 28, 2019 | 3.440 | 3.440 | 3.350 | 3.400 | 21,387 | +0.00(+0.00%) |
May 24, 2019 | 3.380 | 3.400 | 3.380 | 3.400 | 300 | +0.01(+0.29%) |
May 23, 2019 | 3.390 | 3.390 | 3.350 | 3.390 | 7,011 | +0.00(+0.00%) |
May 22, 2019 | 3.350 | 3.470 | 3.340 | 3.390 | 27,619 | +0.00(+0.00%) |
May 21, 2019 | 3.364 | 3.400 | 3.340 | 3.390 | 23,975 | -0.01(-0.29%) |
May 20, 2019 | 3.380 | 3.430 | 3.350 | 3.400 | 71,442 | -0.02(-0.58%) |
May 17, 2019 | 3.398 | 3.420 | 3.380 | 3.420 | 5,700 | +0.03(+0.88%) |
May 16, 2019 | 3.400 | 3.400 | 3.380 | 3.390 | 2,072 | +0.01(+0.30%) |
May 15, 2019 | 3.360 | 3.400 | 3.360 | 3.380 | 7,084 | +0.01(+0.30%) |
May 14, 2019 | 3.380 | 3.400 | 3.310 | 3.370 | 13,457 | -0.05(-1.46%) |
May 13, 2019 | 3.380 | 3.430 | 3.380 | 3.420 | 24,470 | +0.00(+0.00%) |
May 10, 2019 | 3.410 | 3.440 | 3.350 | 3.420 | 19,500 | +0.04(+1.18%) |
May 09, 2019 | 3.370 | 3.450 | 3.360 | 3.380 | 15,662 | -0.06(-1.74%) |
May 08, 2019 | 3.410 | 3.440 | 3.410 | 3.440 | 1,868 | +0.03(+0.88%) |
May 07, 2019 | 3.360 | 3.410 | 3.350 | 3.410 | 21,008 | +0.01(+0.29%) |
May 06, 2019 | 3.400 | 3.450 | 3.300 | 3.400 | 15,492 | +0.00(+0.00%) |
May 03, 2019 | 3.474 | 3.477 | 3.290 | 3.400 | 10,000 | -0.06(-1.73%) |
May 02, 2019 | 3.390 | 3.460 | 3.385 | 3.460 | 36,378 | +0.09(+2.67%) |