Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.250 | 3.310 | 2.960 | 3.030 | 12,288,484 | -0.22(-6.77%) |
Jul 30, 2019 | 3.370 | 3.400 | 3.240 | 3.250 | 6,573,995 | -0.15(-4.41%) |
Jul 29, 2019 | 3.330 | 3.400 | 3.295 | 3.400 | 7,637,922 | +0.06(+1.80%) |
Jul 26, 2019 | 3.300 | 3.400 | 3.250 | 3.340 | 41,560,400 | -0.16(-4.57%) |
Jul 25, 2019 | 3.570 | 3.730 | 3.350 | 3.500 | 3,462,432 | -0.04(-1.13%) |
Jul 24, 2019 | 3.580 | 3.610 | 3.405 | 3.540 | 2,298,679 | -0.11(-3.01%) |
Jul 23, 2019 | 3.660 | 3.880 | 3.410 | 3.650 | 3,274,006 | -0.54(-12.89%) |
Jul 22, 2019 | 4.250 | 4.270 | 4.135 | 4.190 | 625,171 | -0.05(-1.18%) |
Jul 19, 2019 | 4.260 | 4.280 | 4.140 | 4.240 | 405,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.270 | 4.270 | 4.090 | 4.240 | 1,102,192 | -0.06(-1.40%) |
Jul 17, 2019 | 4.390 | 4.420 | 4.290 | 4.300 | 386,408 | -0.10(-2.27%) |
Jul 16, 2019 | 4.390 | 4.440 | 4.295 | 4.400 | 407,317 | +0.00(+0.00%) |
Jul 15, 2019 | 4.450 | 4.450 | 4.325 | 4.400 | 572,604 | -0.06(-1.35%) |
Jul 12, 2019 | 4.600 | 4.615 | 4.400 | 4.460 | 573,500 | -0.18(-3.88%) |
Jul 11, 2019 | 4.690 | 4.740 | 4.415 | 4.640 | 991,821 | -0.02(-0.43%) |
Jul 10, 2019 | 4.640 | 4.700 | 4.575 | 4.660 | 236,766 | +0.02(+0.43%) |
Jul 09, 2019 | 4.490 | 4.660 | 4.480 | 4.640 | 404,342 | +0.11(+2.43%) |
Jul 08, 2019 | 4.630 | 4.670 | 4.490 | 4.530 | 663,887 | -0.12(-2.58%) |
Jul 05, 2019 | 4.680 | 4.680 | 4.570 | 4.650 | 298,200 | -0.06(-1.27%) |
Jul 03, 2019 | 4.690 | 4.750 | 4.650 | 4.710 | 198,600 | +0.00(+0.00%) |
Jul 02, 2019 | 4.690 | 4.740 | 4.610 | 4.710 | 461,525 | +0.02(+0.43%) |
Jul 01, 2019 | 4.760 | 4.760 | 4.610 | 4.690 | 804,557 | -0.03(-0.64%) |
Jun 28, 2019 | 4.620 | 4.730 | 4.560 | 4.720 | 1,563,300 | +0.08(+1.72%) |
Jun 27, 2019 | 4.640 | 4.690 | 4.565 | 4.640 | 1,081,038 | -0.01(-0.22%) |
Jun 26, 2019 | 4.650 | 4.820 | 4.640 | 4.650 | 1,210,524 | -0.01(-0.21%) |
Jun 25, 2019 | 4.960 | 5.030 | 4.530 | 4.660 | 4,506,388 | -0.31(-6.24%) |
Jun 24, 2019 | 4.950 | 5.040 | 4.880 | 4.970 | 3,060,973 | +0.00(+0.00%) |
Jun 21, 2019 | 4.970 | 5.040 | 4.910 | 4.970 | 3,293,800 | -0.02(-0.40%) |
Jun 20, 2019 | 5.040 | 5.150 | 4.920 | 4.990 | 3,706,518 | -0.03(-0.60%) |
Jun 19, 2019 | 4.950 | 5.155 | 4.910 | 5.020 | 3,290,955 | +0.06(+1.21%) |
Jun 18, 2019 | 5.050 | 5.100 | 4.860 | 4.960 | 973,715 | -0.10(-1.98%) |
Jun 17, 2019 | 5.220 | 5.290 | 5.010 | 5.060 | 854,964 | -0.16(-3.07%) |
Jun 14, 2019 | 5.240 | 5.350 | 5.200 | 5.220 | 1,034,700 | -0.03(-0.57%) |
Jun 13, 2019 | 5.290 | 5.350 | 5.210 | 5.250 | 1,512,969 | -0.04(-0.76%) |
Jun 12, 2019 | 5.210 | 5.400 | 5.210 | 5.290 | 1,514,164 | +0.06(+1.15%) |
Jun 11, 2019 | 5.240 | 5.285 | 5.110 | 5.230 | 735,473 | +0.02(+0.38%) |
Jun 10, 2019 | 5.030 | 5.320 | 5.030 | 5.210 | 2,428,645 | +0.22(+4.41%) |
Jun 07, 2019 | 4.850 | 5.060 | 4.810 | 4.990 | 1,239,800 | +0.14(+2.89%) |
Jun 06, 2019 | 4.800 | 4.890 | 4.745 | 4.850 | 2,711,063 | +0.00(+0.00%) |
Jun 05, 2019 | 4.860 | 4.900 | 4.770 | 4.850 | 640,948 | +0.01(+0.21%) |
Jun 04, 2019 | 4.920 | 4.990 | 4.720 | 4.840 | 869,220 | -0.03(-0.62%) |
Jun 03, 2019 | 5.060 | 5.130 | 4.850 | 4.870 | 687,558 | -0.21(-4.13%) |
May 31, 2019 | 5.090 | 5.190 | 5.000 | 5.080 | 918,200 | -0.10(-1.93%) |
May 30, 2019 | 5.200 | 5.310 | 5.160 | 5.180 | 526,276 | -0.05(-0.96%) |
May 29, 2019 | 5.150 | 5.280 | 5.150 | 5.230 | 3,161,549 | -0.02(-0.38%) |
May 28, 2019 | 5.280 | 5.470 | 5.200 | 5.250 | 1,450,969 | +0.04(+0.77%) |
May 24, 2019 | 5.200 | 5.250 | 5.150 | 5.210 | 528,000 | +0.03(+0.58%) |
May 23, 2019 | 5.220 | 5.230 | 5.110 | 5.180 | 681,155 | -0.04(-0.77%) |
May 22, 2019 | 5.240 | 5.420 | 5.170 | 5.220 | 684,825 | -0.07(-1.32%) |
May 21, 2019 | 5.140 | 5.430 | 5.100 | 5.290 | 1,108,667 | +0.17(+3.32%) |
May 20, 2019 | 5.110 | 5.250 | 5.000 | 5.120 | 1,391,332 | -0.02(-0.39%) |
May 17, 2019 | 5.130 | 5.220 | 5.010 | 5.140 | 1,196,600 | +0.00(+0.00%) |
May 16, 2019 | 5.320 | 5.400 | 5.010 | 5.140 | 4,057,926 | -0.06(-1.15%) |
May 15, 2019 | 5.010 | 5.350 | 5.010 | 5.200 | 1,119,723 | +0.15(+2.97%) |
May 14, 2019 | 5.020 | 5.150 | 4.940 | 5.050 | 2,332,951 | +0.10(+2.02%) |
May 13, 2019 | 4.990 | 5.080 | 4.830 | 4.950 | 518,123 | -0.09(-1.79%) |
May 10, 2019 | 4.980 | 5.040 | 4.860 | 5.040 | 579,500 | +0.06(+1.20%) |
May 09, 2019 | 4.860 | 5.120 | 4.785 | 4.980 | 1,432,701 | +0.08(+1.63%) |
May 08, 2019 | 4.680 | 4.930 | 4.670 | 4.900 | 670,920 | +0.24(+5.15%) |
May 07, 2019 | 4.850 | 4.970 | 4.530 | 4.660 | 3,170,369 | -0.28(-5.67%) |
May 06, 2019 | 4.690 | 5.120 | 4.510 | 4.940 | 784,472 | +0.19(+4.00%) |
May 03, 2019 | 4.530 | 4.860 | 4.500 | 4.750 | 857,600 | +0.30(+6.74%) |
May 02, 2019 | 4.820 | 4.820 | 4.390 | 4.450 | 434,751 | -0.33(-6.90%) |