Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.460 | 3.470 | 3.350 | 3.350 | 4,161 | -0.01(-0.30%) |
Jul 30, 2019 | 3.160 | 3.410 | 3.068 | 3.360 | 10,491 | +0.28(+9.09%) |
Jul 29, 2019 | 3.130 | 3.130 | 3.064 | 3.080 | 10,496 | +0.08(+2.67%) |
Jul 26, 2019 | 3.010 | 3.025 | 3.000 | 3.000 | 2,600 | -0.09(-2.91%) |
Jul 25, 2019 | 3.010 | 3.090 | 3.006 | 3.090 | 5,454 | +0.00(+0.00%) |
Jul 24, 2019 | 3.160 | 3.190 | 3.090 | 3.090 | 835 | -0.16(-4.92%) |
Jul 23, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 205 | +0.02(+0.66%) |
Jul 22, 2019 | 3.229 | 3.229 | 3.229 | 3.229 | 635 | +0.04(+1.39%) |
Jul 19, 2019 | 3.100 | 3.184 | 3.100 | 3.184 | 1,700 | -0.03(-0.98%) |
Jul 18, 2019 | 3.130 | 3.216 | 3.130 | 3.216 | 445 | +0.19(+6.14%) |
Jul 17, 2019 | 3.480 | 3.480 | 3.030 | 3.030 | 11,799 | -0.43(-12.43%) |
Jul 16, 2019 | 3.300 | 3.460 | 3.300 | 3.460 | 279 | +0.14(+4.22%) |
Jul 15, 2019 | 3.650 | 3.650 | 3.320 | 3.320 | 1,726 | -0.21(-5.95%) |
Jul 12, 2019 | 3.645 | 3.645 | 3.466 | 3.530 | 10,100 | -0.18(-4.85%) |
Jul 11, 2019 | 3.760 | 3.760 | 3.680 | 3.710 | 1,097 | +0.04(+1.09%) |
Jul 10, 2019 | 3.040 | 3.800 | 3.040 | 3.670 | 5,702 | -0.11(-2.91%) |
Jul 09, 2019 | 3.640 | 3.790 | 3.590 | 3.780 | 3,391 | -0.04(-1.05%) |
Jul 08, 2019 | 3.820 | 3.820 | 3.600 | 3.820 | 6,369 | +0.00(+0.00%) |
Jul 05, 2019 | 3.850 | 3.850 | 3.400 | 3.820 | 6,400 | +0.15(+3.98%) |
Jul 03, 2019 | 3.830 | 3.870 | 3.380 | 3.674 | 8,700 | -0.11(-2.96%) |
Jul 02, 2019 | 3.770 | 3.790 | 3.720 | 3.786 | 1,844 | +0.08(+2.04%) |
Jul 01, 2019 | 3.510 | 3.890 | 3.510 | 3.710 | 7,936 | -0.08(-2.11%) |
Jun 28, 2019 | 3.980 | 3.980 | 3.790 | 3.790 | 2,600 | +0.06(+1.61%) |
Jun 27, 2019 | 3.570 | 3.780 | 3.570 | 3.730 | 2,084 | +0.18(+5.07%) |
Jun 26, 2019 | 3.930 | 3.990 | 3.260 | 3.550 | 7,283 | +0.00(+0.00%) |
Jun 25, 2019 | 3.860 | 3.860 | 3.540 | 3.550 | 1,629 | +0.07(+2.01%) |
Jun 24, 2019 | 3.460 | 3.500 | 3.250 | 3.480 | 4,283 | +0.04(+1.16%) |
Jun 21, 2019 | 3.490 | 3.490 | 3.250 | 3.440 | 4,300 | +0.12(+3.61%) |
Jun 20, 2019 | 3.390 | 3.407 | 3.155 | 3.320 | 1,098 | -0.15(-4.23%) |
Jun 19, 2019 | 3.333 | 3.480 | 3.330 | 3.466 | 13,832 | +0.02(+0.48%) |
Jun 18, 2019 | 3.473 | 3.473 | 3.170 | 3.450 | 1,927 | +0.14(+4.23%) |
Jun 17, 2019 | 3.370 | 3.470 | 3.240 | 3.310 | 10,286 | -0.26(-7.28%) |
Jun 14, 2019 | 3.428 | 3.575 | 3.420 | 3.570 | 10,600 | +0.18(+5.16%) |
Jun 13, 2019 | 3.420 | 3.437 | 3.167 | 3.395 | 2,407 | -0.19(-5.18%) |
Jun 12, 2019 | 3.500 | 3.580 | 3.400 | 3.580 | 1,151 | -0.01(-0.28%) |
Jun 11, 2019 | 3.540 | 3.590 | 3.286 | 3.590 | 8,188 | +0.01(+0.28%) |
Jun 10, 2019 | 3.580 | 3.580 | 3.580 | 3.580 | 74 | +0.00(+0.00%) |
Jun 07, 2019 | 3.540 | 3.580 | 3.490 | 3.580 | 2,300 | +0.03(+0.85%) |
Jun 06, 2019 | 3.440 | 3.550 | 3.420 | 3.550 | 1,337 | +0.11(+3.16%) |
Jun 05, 2019 | 3.390 | 3.500 | 3.390 | 3.441 | 1,792 | +0.05(+1.52%) |
Jun 04, 2019 | 3.470 | 3.550 | 3.330 | 3.390 | 13,327 | -0.08(-2.31%) |
Jun 03, 2019 | 3.420 | 3.600 | 3.250 | 3.470 | 11,096 | -0.03(-0.86%) |
May 31, 2019 | 3.429 | 3.588 | 3.429 | 3.500 | 2,700 | +0.05(+1.45%) |
May 30, 2019 | 3.160 | 3.450 | 3.015 | 3.450 | 7,349 | +0.00(+0.00%) |
May 29, 2019 | 3.090 | 3.480 | 3.090 | 3.450 | 1,552 | -0.05(-1.36%) |
May 28, 2019 | 3.603 | 3.603 | 3.450 | 3.498 | 2,342 | +0.21(+6.31%) |
May 24, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 300 | -0.10(-2.85%) |
May 23, 2019 | 3.565 | 3.582 | 3.330 | 3.387 | 6,612 | +0.04(+1.09%) |
May 22, 2019 | 3.550 | 3.550 | 3.320 | 3.350 | 1,850 | -0.17(-4.83%) |
May 21, 2019 | 3.450 | 3.536 | 3.122 | 3.520 | 13,606 | +0.27(+8.17%) |
May 20, 2019 | 2.720 | 3.254 | 2.720 | 3.254 | 5,263 | +0.36(+12.60%) |
May 17, 2019 | 2.917 | 2.917 | 2.890 | 2.890 | 2,100 | -0.09(-3.17%) |
May 16, 2019 | 3.075 | 3.075 | 2.820 | 2.985 | 4,522 | -0.09(-2.78%) |
May 15, 2019 | 3.090 | 3.090 | 3.070 | 3.070 | 760 | -0.06(-1.78%) |
May 14, 2019 | 3.200 | 3.200 | 2.943 | 3.126 | 2,388 | -0.37(-10.70%) |
May 13, 2019 | 3.520 | 3.580 | 3.357 | 3.500 | 6,862 | +0.14(+4.06%) |
May 10, 2019 | 3.386 | 3.386 | 3.364 | 3.364 | 600 | +0.21(+6.78%) |
May 09, 2019 | 3.400 | 3.400 | 3.110 | 3.150 | 19,783 | -0.20(-5.97%) |
May 08, 2019 | 3.400 | 3.420 | 3.110 | 3.350 | 2,145 | -0.05(-1.47%) |
May 07, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 438 | +0.00(+0.00%) |
May 06, 2019 | 2.762 | 3.400 | 2.762 | 3.400 | 3,656 | +0.31(+10.03%) |
May 03, 2019 | 3.370 | 3.370 | 3.060 | 3.090 | 9,400 | -0.23(-6.93%) |
May 02, 2019 | 3.193 | 3.420 | 3.193 | 3.320 | 9,849 | -0.05(-1.48%) |