Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.356 | 4.389 | 4.229 | 4.315 | 40,257,096 | -0.04(-0.94%) |
Jul 30, 2019 | 4.438 | 4.462 | 4.348 | 4.356 | 35,036,708 | -0.07(-1.48%) |
Jul 29, 2019 | 4.282 | 4.446 | 4.258 | 4.421 | 43,258,600 | +0.13(+3.05%) |
Jul 26, 2019 | 4.258 | 4.315 | 4.209 | 4.290 | 26,405,616 | +0.07(+1.55%) |
Jul 25, 2019 | 4.168 | 4.254 | 4.127 | 4.225 | 65,250,092 | +0.35(+9.09%) |
Jul 24, 2019 | 3.922 | 3.947 | 3.865 | 3.873 | 22,512,592 | -0.05(-1.25%) |
Jul 23, 2019 | 3.938 | 3.963 | 3.906 | 3.922 | 20,416,480 | +0.02(+0.42%) |
Jul 22, 2019 | 3.971 | 3.979 | 3.897 | 3.906 | 24,917,584 | -0.02(-0.62%) |
Jul 19, 2019 | 4.028 | 4.037 | 3.930 | 3.930 | 27,700,084 | -0.04(-1.03%) |
Jul 18, 2019 | 3.897 | 4.000 | 3.889 | 3.971 | 19,936,424 | +0.09(+2.32%) |
Jul 17, 2019 | 3.906 | 3.955 | 3.881 | 3.881 | 17,966,324 | -0.03(-0.84%) |
Jul 16, 2019 | 3.971 | 3.979 | 3.897 | 3.914 | 22,693,300 | -0.04(-1.04%) |
Jul 15, 2019 | 3.979 | 4.012 | 3.930 | 3.955 | 35,444,192 | -0.01(-0.21%) |
Jul 12, 2019 | 4.012 | 4.033 | 3.955 | 3.963 | 61,839,532 | -0.09(-2.22%) |
Jul 11, 2019 | 4.159 | 4.168 | 4.024 | 4.053 | 33,466,470 | -0.08(-1.98%) |
Jul 10, 2019 | 4.151 | 4.151 | 4.078 | 4.135 | 44,578,484 | +0.07(+1.81%) |
Jul 09, 2019 | 4.020 | 4.086 | 4.010 | 4.061 | 17,177,284 | +0.02(+0.40%) |
Jul 08, 2019 | 4.094 | 4.102 | 4.004 | 4.045 | 36,715,384 | -0.02(-0.60%) |
Jul 05, 2019 | 4.020 | 4.078 | 3.983 | 4.069 | 39,812,932 | +0.12(+3.11%) |
Jul 03, 2019 | 3.881 | 3.988 | 3.881 | 3.947 | 30,912,744 | +0.10(+2.55%) |
Jul 02, 2019 | 3.807 | 3.902 | 3.754 | 3.848 | 35,603,160 | +0.06(+1.51%) |
Jul 01, 2019 | 3.881 | 3.881 | 3.766 | 3.791 | 34,928,124 | -0.03(-0.86%) |
Jun 28, 2019 | 3.873 | 3.889 | 3.807 | 3.824 | 25,364,814 | -0.03(-0.85%) |
Jun 27, 2019 | 3.816 | 3.857 | 3.766 | 3.857 | 32,605,800 | +0.01(+0.21%) |
Jun 26, 2019 | 3.881 | 3.906 | 3.816 | 3.848 | 33,084,296 | -0.04(-1.05%) |
Jun 25, 2019 | 3.906 | 3.947 | 3.848 | 3.889 | 29,287,150 | -0.06(-1.45%) |
Jun 24, 2019 | 3.930 | 3.963 | 3.914 | 3.947 | 19,503,226 | +0.01(+0.21%) |
Jun 21, 2019 | 3.938 | 3.979 | 3.926 | 3.938 | 38,826,112 | -0.01(-0.21%) |
Jun 20, 2019 | 3.922 | 3.983 | 3.914 | 3.947 | 16,982,236 | +0.06(+1.47%) |
Jun 19, 2019 | 3.824 | 3.897 | 3.811 | 3.889 | 35,486,060 | +0.05(+1.28%) |
Jun 18, 2019 | 3.766 | 3.848 | 3.766 | 3.840 | 20,214,694 | +0.11(+3.08%) |
Jun 17, 2019 | 3.709 | 3.775 | 3.705 | 3.725 | 31,284,116 | +0.03(+0.89%) |
Jun 14, 2019 | 3.775 | 3.807 | 3.693 | 3.693 | 30,093,244 | -0.11(-2.80%) |
Jun 13, 2019 | 3.783 | 3.824 | 3.766 | 3.799 | 20,877,118 | +0.08(+2.20%) |
Jun 12, 2019 | 3.750 | 3.799 | 3.701 | 3.717 | 21,625,118 | -0.06(-1.52%) |
Jun 11, 2019 | 3.750 | 3.807 | 3.721 | 3.775 | 32,131,770 | +0.04(+1.10%) |
Jun 10, 2019 | 3.725 | 3.783 | 3.717 | 3.734 | 18,694,746 | +0.02(+0.44%) |
Jun 07, 2019 | 3.717 | 3.775 | 3.717 | 3.717 | 16,620,343 | +0.00(+0.00%) |
Jun 06, 2019 | 3.701 | 3.758 | 3.693 | 3.717 | 19,698,998 | +0.07(+1.79%) |
Jun 05, 2019 | 3.701 | 3.725 | 3.652 | 3.652 | 27,251,882 | -0.03(-0.89%) |
Jun 04, 2019 | 3.676 | 3.701 | 3.652 | 3.685 | 25,377,496 | +0.02(+0.45%) |
Jun 03, 2019 | 3.676 | 3.693 | 3.635 | 3.668 | 31,535,906 | +0.01(+0.22%) |
May 31, 2019 | 3.578 | 3.676 | 3.570 | 3.660 | 31,358,646 | +0.08(+2.29%) |
May 30, 2019 | 3.554 | 3.627 | 3.549 | 3.578 | 23,827,622 | +0.03(+0.92%) |
May 29, 2019 | 3.529 | 3.583 | 3.513 | 3.545 | 24,384,736 | +0.06(+1.64%) |
May 28, 2019 | 3.513 | 3.578 | 3.488 | 3.488 | 23,878,674 | +0.00(+0.00%) |
May 24, 2019 | 3.480 | 3.504 | 3.423 | 3.488 | 23,324,002 | +0.00(+0.00%) |
May 23, 2019 | 3.455 | 3.537 | 3.447 | 3.488 | 28,075,056 | +0.01(+0.24%) |
May 22, 2019 | 3.480 | 3.521 | 3.455 | 3.480 | 44,264,648 | +0.03(+0.95%) |
May 21, 2019 | 3.349 | 3.480 | 3.316 | 3.447 | 23,660,448 | +0.14(+4.21%) |
May 20, 2019 | 3.292 | 3.341 | 3.275 | 3.308 | 46,345,332 | -0.01(-0.25%) |
May 17, 2019 | 3.365 | 3.414 | 3.283 | 3.316 | 46,483,980 | -0.07(-2.17%) |
May 16, 2019 | 3.357 | 3.431 | 3.349 | 3.390 | 39,329,424 | +0.00(+0.00%) |
May 15, 2019 | 3.406 | 3.439 | 3.386 | 3.390 | 27,911,058 | -0.11(-3.04%) |
May 14, 2019 | 3.513 | 3.521 | 3.451 | 3.496 | 41,950,472 | -0.02(-0.47%) |
May 13, 2019 | 3.513 | 3.537 | 3.480 | 3.513 | 45,905,572 | -0.07(-2.05%) |
May 10, 2019 | 3.619 | 3.644 | 3.537 | 3.586 | 24,009,036 | -0.03(-0.90%) |
May 09, 2019 | 3.652 | 3.685 | 3.603 | 3.619 | 32,594,902 | -0.11(-3.07%) |
May 08, 2019 | 3.685 | 3.750 | 3.676 | 3.734 | 60,269,704 | +0.07(+2.01%) |
May 07, 2019 | 3.685 | 3.685 | 3.529 | 3.660 | 57,834,868 | -0.07(-1.76%) |
May 06, 2019 | 3.693 | 3.766 | 3.676 | 3.725 | 19,971,894 | -0.02(-0.44%) |
May 03, 2019 | 3.742 | 3.754 | 3.676 | 3.742 | 30,922,028 | +0.01(+0.22%) |
May 02, 2019 | 3.775 | 3.832 | 3.709 | 3.734 | 28,925,930 | -0.07(-1.94%) |