Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.900 | 3.930 | 3.590 | 3.590 | 2,021,443 | -0.35(-8.88%) |
Jul 30, 2019 | 3.920 | 3.960 | 3.830 | 3.940 | 948,091 | +0.01(+0.25%) |
Jul 29, 2019 | 3.790 | 4.030 | 3.730 | 3.930 | 1,320,136 | +0.18(+4.80%) |
Jul 26, 2019 | 3.780 | 3.830 | 3.680 | 3.750 | 787,200 | +0.05(+1.35%) |
Jul 25, 2019 | 3.880 | 4.020 | 3.670 | 3.700 | 1,488,148 | -0.18(-4.64%) |
Jul 24, 2019 | 3.640 | 3.890 | 3.630 | 3.880 | 1,346,014 | +0.31(+8.68%) |
Jul 23, 2019 | 3.740 | 3.755 | 3.540 | 3.570 | 859,035 | -0.16(-4.29%) |
Jul 22, 2019 | 3.720 | 3.730 | 3.630 | 3.730 | 789,712 | +0.06(+1.63%) |
Jul 19, 2019 | 3.740 | 3.910 | 3.575 | 3.670 | 1,341,700 | -0.10(-2.65%) |
Jul 18, 2019 | 3.610 | 3.785 | 3.520 | 3.770 | 1,611,180 | +0.22(+6.20%) |
Jul 17, 2019 | 3.490 | 3.690 | 3.430 | 3.550 | 1,313,907 | +0.10(+2.90%) |
Jul 16, 2019 | 3.280 | 3.450 | 3.270 | 3.450 | 1,044,500 | +0.16(+4.86%) |
Jul 15, 2019 | 3.310 | 3.335 | 3.230 | 3.290 | 466,219 | -0.05(-1.50%) |
Jul 12, 2019 | 3.240 | 3.360 | 3.230 | 3.340 | 488,600 | +0.11(+3.41%) |
Jul 11, 2019 | 3.390 | 3.400 | 3.220 | 3.230 | 615,924 | -0.17(-5.00%) |
Jul 10, 2019 | 3.350 | 3.400 | 3.270 | 3.400 | 510,364 | +0.10(+3.03%) |
Jul 09, 2019 | 3.280 | 3.310 | 3.220 | 3.300 | 419,480 | +0.01(+0.30%) |
Jul 08, 2019 | 3.250 | 3.350 | 3.240 | 3.290 | 553,295 | +0.06(+1.86%) |
Jul 05, 2019 | 3.230 | 3.260 | 3.120 | 3.230 | 1,042,000 | -0.14(-4.15%) |
Jul 03, 2019 | 3.420 | 3.490 | 3.270 | 3.370 | 550,700 | +0.08(+2.43%) |
Jul 02, 2019 | 3.190 | 3.320 | 3.170 | 3.290 | 702,383 | +0.14(+4.44%) |
Jul 01, 2019 | 3.260 | 3.340 | 3.150 | 3.150 | 753,863 | -0.23(-6.80%) |
Jun 28, 2019 | 3.330 | 3.495 | 3.310 | 3.380 | 2,746,500 | +0.05(+1.50%) |
Jun 27, 2019 | 3.290 | 3.350 | 3.260 | 3.330 | 652,695 | +0.01(+0.30%) |
Jun 26, 2019 | 3.370 | 3.440 | 3.270 | 3.320 | 890,162 | -0.08(-2.35%) |
Jun 25, 2019 | 3.590 | 3.650 | 3.381 | 3.400 | 1,676,445 | -0.08(-2.30%) |
Jun 24, 2019 | 3.360 | 3.630 | 3.340 | 3.480 | 1,799,320 | +0.20(+6.10%) |
Jun 21, 2019 | 3.200 | 3.290 | 3.140 | 3.280 | 1,175,000 | +0.08(+2.50%) |
Jun 20, 2019 | 3.260 | 3.290 | 3.170 | 3.200 | 1,176,769 | +0.12(+3.90%) |
Jun 19, 2019 | 3.100 | 3.185 | 3.050 | 3.080 | 567,951 | -0.07(-2.22%) |
Jun 18, 2019 | 3.160 | 3.240 | 3.090 | 3.150 | 650,386 | +0.02(+0.64%) |
Jun 17, 2019 | 3.260 | 3.278 | 3.070 | 3.130 | 692,981 | -0.12(-3.69%) |
Jun 14, 2019 | 3.210 | 3.370 | 3.190 | 3.250 | 949,100 | +0.12(+3.83%) |
Jun 13, 2019 | 3.140 | 3.200 | 3.110 | 3.130 | 564,442 | +0.02(+0.64%) |
Jun 12, 2019 | 3.230 | 3.250 | 3.070 | 3.110 | 890,582 | -0.03(-0.96%) |
Jun 11, 2019 | 2.850 | 3.270 | 2.850 | 3.140 | 1,180,250 | +0.34(+12.14%) |
Jun 10, 2019 | 2.820 | 2.850 | 2.740 | 2.800 | 775,219 | -0.09(-3.11%) |
Jun 07, 2019 | 3.000 | 3.030 | 2.890 | 2.890 | 623,700 | -0.08(-2.69%) |
Jun 06, 2019 | 2.860 | 3.000 | 2.810 | 2.970 | 669,648 | +0.11(+3.85%) |
Jun 05, 2019 | 3.000 | 3.010 | 2.830 | 2.860 | 794,358 | -0.01(-0.35%) |
Jun 04, 2019 | 2.960 | 2.960 | 2.835 | 2.870 | 598,377 | -0.05(-1.71%) |
Jun 03, 2019 | 2.930 | 2.990 | 2.825 | 2.920 | 933,813 | +0.08(+2.82%) |
May 31, 2019 | 2.820 | 2.850 | 2.740 | 2.840 | 620,100 | +0.06(+2.16%) |
May 30, 2019 | 2.810 | 2.820 | 2.730 | 2.780 | 493,712 | +0.00(+0.00%) |
May 29, 2019 | 2.840 | 2.880 | 2.744 | 2.780 | 424,775 | -0.06(-2.11%) |
May 28, 2019 | 2.940 | 2.970 | 2.770 | 2.840 | 560,553 | -0.10(-3.40%) |
May 24, 2019 | 2.890 | 2.990 | 2.890 | 2.940 | 348,000 | +0.03(+1.03%) |
May 23, 2019 | 2.950 | 3.040 | 2.900 | 2.910 | 437,807 | -0.04(-1.36%) |
May 22, 2019 | 3.110 | 3.110 | 2.920 | 2.950 | 442,392 | -0.08(-2.64%) |
May 21, 2019 | 2.950 | 3.030 | 2.860 | 3.030 | 408,364 | +0.07(+2.36%) |
May 20, 2019 | 3.000 | 3.030 | 2.910 | 2.960 | 647,895 | -0.01(-0.34%) |
May 17, 2019 | 3.140 | 3.170 | 2.960 | 2.970 | 925,300 | -0.18(-5.71%) |
May 16, 2019 | 3.240 | 3.240 | 3.150 | 3.150 | 380,954 | -0.07(-2.17%) |
May 15, 2019 | 3.270 | 3.350 | 3.210 | 3.220 | 382,463 | -0.05(-1.53%) |
May 14, 2019 | 3.480 | 3.487 | 3.210 | 3.270 | 600,488 | -0.23(-6.57%) |
May 13, 2019 | 3.240 | 3.510 | 3.220 | 3.500 | 652,624 | +0.29(+9.03%) |
May 10, 2019 | 3.270 | 3.280 | 3.170 | 3.210 | 495,800 | -0.05(-1.53%) |
May 09, 2019 | 3.450 | 3.450 | 3.250 | 3.260 | 613,924 | -0.13(-3.83%) |
May 08, 2019 | 3.700 | 3.750 | 3.320 | 3.390 | 1,371,348 | -0.31(-8.38%) |
May 07, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 976,096 | +0.06(+1.65%) |
May 06, 2019 | 3.610 | 3.650 | 3.580 | 3.640 | 370,084 | +0.05(+1.39%) |
May 03, 2019 | 3.600 | 3.667 | 3.590 | 3.590 | 429,900 | +0.01(+0.28%) |
May 02, 2019 | 3.560 | 3.660 | 3.560 | 3.580 | 490,019 | -0.01(-0.28%) |