Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.323 | 3.458 | 3.249 | 3.435 | 1,664,755 | +0.08(+2.45%) |
Jul 30, 2019 | 3.308 | 3.373 | 3.271 | 3.353 | 1,019,349 | +0.01(+0.45%) |
Jul 29, 2019 | 3.338 | 3.383 | 3.293 | 3.338 | 245,124 | -0.01(-0.22%) |
Jul 26, 2019 | 3.316 | 3.376 | 3.297 | 3.346 | 219,739 | +0.02(+0.67%) |
Jul 25, 2019 | 3.361 | 3.361 | 3.286 | 3.323 | 155,412 | -0.01(-0.45%) |
Jul 24, 2019 | 3.376 | 3.376 | 3.331 | 3.338 | 120,158 | -0.01(-0.45%) |
Jul 23, 2019 | 3.398 | 3.420 | 3.316 | 3.353 | 225,478 | -0.06(-1.75%) |
Jul 22, 2019 | 3.390 | 3.435 | 3.368 | 3.413 | 238,969 | +0.01(+0.44%) |
Jul 19, 2019 | 3.450 | 3.450 | 3.398 | 3.398 | 162,159 | -0.05(-1.51%) |
Jul 18, 2019 | 3.465 | 3.495 | 3.443 | 3.450 | 221,237 | -0.04(-1.07%) |
Jul 17, 2019 | 3.495 | 3.502 | 3.458 | 3.488 | 107,520 | -0.01(-0.43%) |
Jul 16, 2019 | 3.517 | 3.517 | 3.450 | 3.502 | 243,584 | -0.03(-0.85%) |
Jul 15, 2019 | 3.502 | 3.547 | 3.495 | 3.532 | 170,591 | +0.03(+0.85%) |
Jul 12, 2019 | 3.488 | 3.525 | 3.480 | 3.502 | 131,629 | +0.00(+0.00%) |
Jul 11, 2019 | 3.488 | 3.510 | 3.473 | 3.502 | 131,524 | +0.00(+0.00%) |
Jul 10, 2019 | 3.502 | 3.547 | 3.465 | 3.502 | 114,447 | +0.00(+0.00%) |
Jul 09, 2019 | 3.473 | 3.502 | 3.420 | 3.502 | 416,671 | +0.01(+0.21%) |
Jul 08, 2019 | 3.488 | 3.547 | 3.458 | 3.495 | 487,592 | -0.01(-0.43%) |
Jul 05, 2019 | 3.547 | 3.547 | 3.458 | 3.510 | 324,587 | -0.02(-0.63%) |
Jul 03, 2019 | 3.458 | 3.570 | 3.443 | 3.532 | 254,152 | +0.07(+2.16%) |
Jul 02, 2019 | 3.517 | 3.547 | 3.458 | 3.458 | 348,516 | -0.07(-1.91%) |
Jul 01, 2019 | 3.614 | 3.622 | 3.525 | 3.525 | 247,093 | -0.04(-1.26%) |
Jun 28, 2019 | 3.547 | 3.600 | 3.458 | 3.570 | 559,859 | +0.03(+0.84%) |
Jun 27, 2019 | 3.622 | 3.644 | 3.529 | 3.540 | 260,991 | -0.07(-1.86%) |
Jun 26, 2019 | 3.637 | 3.644 | 3.540 | 3.607 | 411,422 | -0.01(-0.41%) |
Jun 25, 2019 | 3.562 | 3.637 | 3.562 | 3.622 | 2,476,253 | +0.05(+1.46%) |
Jun 24, 2019 | 3.562 | 3.614 | 3.540 | 3.570 | 232,497 | +0.01(+0.21%) |
Jun 21, 2019 | 3.510 | 3.562 | 3.480 | 3.562 | 503,217 | +0.05(+1.49%) |
Jun 20, 2019 | 3.480 | 3.577 | 3.476 | 3.510 | 179,899 | +0.04(+1.08%) |
Jun 19, 2019 | 3.420 | 3.488 | 3.409 | 3.473 | 411,182 | +0.05(+1.53%) |
Jun 18, 2019 | 3.458 | 3.502 | 3.405 | 3.420 | 887,511 | -0.02(-0.65%) |
Jun 17, 2019 | 3.488 | 3.510 | 3.443 | 3.443 | 162,171 | -0.04(-1.07%) |
Jun 14, 2019 | 3.488 | 3.496 | 3.461 | 3.480 | 236,878 | -0.03(-0.85%) |
Jun 13, 2019 | 3.473 | 3.510 | 3.465 | 3.510 | 235,539 | +0.04(+1.08%) |
Jun 12, 2019 | 3.517 | 3.570 | 3.458 | 3.473 | 295,723 | -0.07(-1.90%) |
Jun 11, 2019 | 3.525 | 3.570 | 3.484 | 3.540 | 328,810 | +0.04(+1.07%) |
Jun 10, 2019 | 3.480 | 3.510 | 3.463 | 3.502 | 437,421 | +0.01(+0.21%) |
Jun 07, 2019 | 3.525 | 3.540 | 3.473 | 3.495 | 272,230 | -0.03(-0.85%) |
Jun 06, 2019 | 3.607 | 3.607 | 3.510 | 3.525 | 722,756 | -0.01(-0.21%) |
Jun 05, 2019 | 3.540 | 3.566 | 3.500 | 3.532 | 427,298 | -0.01(-0.21%) |
Jun 04, 2019 | 3.510 | 3.555 | 3.480 | 3.540 | 621,506 | +0.03(+0.85%) |
Jun 03, 2019 | 3.443 | 3.510 | 3.428 | 3.510 | 253,961 | +0.07(+2.17%) |
May 31, 2019 | 3.361 | 3.450 | 3.338 | 3.435 | 431,711 | +0.05(+1.55%) |
May 30, 2019 | 3.338 | 3.450 | 3.331 | 3.383 | 946,204 | +0.04(+1.34%) |
May 29, 2019 | 3.263 | 3.376 | 3.211 | 3.338 | 2,958,490 | +0.07(+2.29%) |
May 28, 2019 | 3.316 | 3.338 | 3.256 | 3.263 | 1,038,367 | -0.04(-1.13%) |
May 24, 2019 | 3.271 | 3.346 | 3.271 | 3.301 | 243,975 | +0.05(+1.61%) |
May 23, 2019 | 3.241 | 3.301 | 3.226 | 3.249 | 309,466 | -0.02(-0.68%) |
May 22, 2019 | 3.278 | 3.347 | 3.234 | 3.271 | 302,317 | +0.00(+0.00%) |
May 21, 2019 | 3.271 | 3.323 | 3.211 | 3.271 | 285,715 | +0.01(+0.23%) |
May 20, 2019 | 3.256 | 3.293 | 3.245 | 3.263 | 367,406 | +0.01(+0.46%) |
May 17, 2019 | 3.263 | 3.309 | 3.234 | 3.249 | 1,204,212 | -0.04(-1.36%) |
May 16, 2019 | 3.308 | 3.323 | 3.275 | 3.293 | 506,231 | -0.01(-0.45%) |
May 15, 2019 | 3.249 | 3.316 | 3.226 | 3.308 | 201,213 | +0.03(+0.91%) |
May 14, 2019 | 3.278 | 3.323 | 3.211 | 3.278 | 433,268 | +0.01(+0.23%) |
May 13, 2019 | 3.293 | 3.383 | 3.234 | 3.271 | 309,592 | -0.07(-2.23%) |
May 10, 2019 | 3.316 | 3.390 | 3.293 | 3.346 | 310,928 | +0.01(+0.45%) |
May 09, 2019 | 3.286 | 3.346 | 3.241 | 3.331 | 269,614 | -0.00(-0.02%) |
May 08, 2019 | 3.417 | 3.439 | 3.274 | 3.331 | 463,702 | -0.04(-1.27%) |
May 07, 2019 | 3.453 | 3.460 | 3.374 | 3.374 | 178,587 | -0.11(-3.09%) |
May 06, 2019 | 3.468 | 3.525 | 3.425 | 3.482 | 175,054 | -0.04(-1.02%) |
May 03, 2019 | 3.532 | 3.554 | 3.478 | 3.518 | 201,131 | -0.01(-0.20%) |
May 02, 2019 | 3.589 | 3.589 | 3.518 | 3.525 | 530,931 | -0.06(-1.60%) |