Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.480 | 3.560 | 3.430 | 3.500 | 467,628 | +0.02(+0.57%) |
Jul 30, 2019 | 3.450 | 3.530 | 3.360 | 3.480 | 379,389 | +0.04(+1.16%) |
Jul 29, 2019 | 3.510 | 3.530 | 3.440 | 3.440 | 243,886 | -0.06(-1.71%) |
Jul 26, 2019 | 3.490 | 3.579 | 3.460 | 3.500 | 343,700 | +0.02(+0.57%) |
Jul 25, 2019 | 3.530 | 3.610 | 3.400 | 3.480 | 746,556 | -0.05(-1.42%) |
Jul 24, 2019 | 3.630 | 3.741 | 3.510 | 3.530 | 384,564 | -0.11(-3.02%) |
Jul 23, 2019 | 3.850 | 3.860 | 3.570 | 3.640 | 488,009 | -0.19(-4.96%) |
Jul 22, 2019 | 4.100 | 4.110 | 3.810 | 3.830 | 348,497 | -0.27(-6.59%) |
Jul 19, 2019 | 4.110 | 4.180 | 4.100 | 4.100 | 432,800 | -0.03(-0.73%) |
Jul 18, 2019 | 4.100 | 4.190 | 4.080 | 4.130 | 565,344 | +0.02(+0.49%) |
Jul 17, 2019 | 3.980 | 4.185 | 3.930 | 4.110 | 588,854 | +0.11(+2.75%) |
Jul 16, 2019 | 3.940 | 4.030 | 3.850 | 4.000 | 456,568 | +0.04(+1.01%) |
Jul 15, 2019 | 3.950 | 4.140 | 3.870 | 3.960 | 717,706 | +0.40(+11.24%) |
Jul 12, 2019 | 3.510 | 3.630 | 3.510 | 3.560 | 310,900 | +0.05(+1.42%) |
Jul 11, 2019 | 3.410 | 3.520 | 3.400 | 3.510 | 439,150 | +0.10(+2.93%) |
Jul 10, 2019 | 3.410 | 3.450 | 3.342 | 3.410 | 219,824 | +0.05(+1.49%) |
Jul 09, 2019 | 3.390 | 3.400 | 3.280 | 3.360 | 387,305 | -0.03(-0.88%) |
Jul 08, 2019 | 3.350 | 3.410 | 3.280 | 3.390 | 272,838 | +0.00(+0.00%) |
Jul 05, 2019 | 3.210 | 3.395 | 3.200 | 3.390 | 295,400 | +0.15(+4.63%) |
Jul 03, 2019 | 3.180 | 3.250 | 3.085 | 3.240 | 209,200 | +0.09(+2.86%) |
Jul 02, 2019 | 3.300 | 3.320 | 3.115 | 3.150 | 444,792 | -0.17(-5.12%) |
Jul 01, 2019 | 3.410 | 3.550 | 3.250 | 3.320 | 505,022 | -0.04(-1.19%) |
Jun 28, 2019 | 3.570 | 3.640 | 3.305 | 3.360 | 1,264,100 | -0.10(-2.89%) |
Jun 27, 2019 | 3.640 | 3.700 | 3.437 | 3.460 | 1,003,624 | -0.13(-3.62%) |
Jun 26, 2019 | 3.110 | 3.719 | 3.110 | 3.590 | 1,153,465 | +0.45(+14.33%) |
Jun 25, 2019 | 3.110 | 3.280 | 3.101 | 3.140 | 950,918 | +0.16(+5.37%) |
Jun 24, 2019 | 3.180 | 3.280 | 2.960 | 2.980 | 750,863 | -0.16(-5.10%) |
Jun 21, 2019 | 3.070 | 3.160 | 3.030 | 3.140 | 539,400 | +0.06(+1.95%) |
Jun 20, 2019 | 3.200 | 3.270 | 3.075 | 3.080 | 459,169 | -0.07(-2.22%) |
Jun 19, 2019 | 3.320 | 3.320 | 3.150 | 3.150 | 381,584 | -0.15(-4.55%) |
Jun 18, 2019 | 3.360 | 3.450 | 3.300 | 3.300 | 296,689 | -0.01(-0.30%) |
Jun 17, 2019 | 3.390 | 3.410 | 3.290 | 3.310 | 427,722 | -0.09(-2.65%) |
Jun 14, 2019 | 3.420 | 3.455 | 3.360 | 3.400 | 245,400 | -0.06(-1.73%) |
Jun 13, 2019 | 3.300 | 3.480 | 3.260 | 3.460 | 270,188 | +0.16(+4.85%) |
Jun 12, 2019 | 3.300 | 3.360 | 3.270 | 3.300 | 230,973 | -0.03(-0.90%) |
Jun 11, 2019 | 3.320 | 3.460 | 3.270 | 3.330 | 536,067 | +0.02(+0.60%) |
Jun 10, 2019 | 3.200 | 3.370 | 3.200 | 3.310 | 242,579 | +0.07(+2.16%) |
Jun 07, 2019 | 3.080 | 3.290 | 3.040 | 3.240 | 504,500 | +0.19(+6.23%) |
Jun 06, 2019 | 3.190 | 3.190 | 2.910 | 3.050 | 711,364 | -0.10(-3.17%) |
Jun 05, 2019 | 3.200 | 3.250 | 3.000 | 3.150 | 454,597 | -0.03(-0.94%) |
Jun 04, 2019 | 3.240 | 3.370 | 3.180 | 3.180 | 566,861 | -0.01(-0.31%) |
Jun 03, 2019 | 3.170 | 3.235 | 3.130 | 3.190 | 541,764 | +0.02(+0.63%) |
May 31, 2019 | 3.240 | 3.240 | 3.150 | 3.170 | 339,400 | -0.13(-3.94%) |
May 30, 2019 | 3.380 | 3.400 | 3.200 | 3.300 | 516,887 | -0.06(-1.79%) |
May 29, 2019 | 3.390 | 3.420 | 3.270 | 3.360 | 506,690 | -0.04(-1.18%) |
May 28, 2019 | 3.380 | 3.520 | 3.380 | 3.400 | 1,070,420 | +0.01(+0.29%) |
May 24, 2019 | 3.550 | 3.600 | 3.370 | 3.390 | 1,494,700 | -0.14(-3.97%) |
May 23, 2019 | 3.430 | 3.570 | 3.370 | 3.530 | 720,496 | +0.05(+1.44%) |
May 22, 2019 | 3.450 | 3.500 | 3.300 | 3.480 | 688,563 | +0.02(+0.58%) |
May 21, 2019 | 3.500 | 3.540 | 3.440 | 3.460 | 473,166 | -0.04(-1.14%) |
May 20, 2019 | 3.640 | 3.640 | 3.284 | 3.500 | 1,091,003 | -0.16(-4.37%) |
May 17, 2019 | 3.690 | 3.820 | 3.620 | 3.660 | 455,100 | -0.05(-1.35%) |
May 16, 2019 | 3.890 | 3.910 | 3.660 | 3.710 | 522,642 | -0.15(-3.89%) |
May 15, 2019 | 3.890 | 3.980 | 3.640 | 3.860 | 804,102 | -0.09(-2.28%) |
May 14, 2019 | 3.870 | 4.010 | 3.770 | 3.950 | 690,570 | +0.11(+2.86%) |
May 13, 2019 | 3.980 | 4.000 | 3.730 | 3.840 | 539,439 | -0.22(-5.42%) |
May 10, 2019 | 4.060 | 4.100 | 3.970 | 4.060 | 403,600 | -0.03(-0.73%) |
May 09, 2019 | 4.070 | 4.100 | 3.962 | 4.090 | 406,207 | +0.00(+0.00%) |
May 08, 2019 | 4.010 | 4.140 | 3.970 | 4.090 | 493,166 | +0.09(+2.25%) |
May 07, 2019 | 4.200 | 4.200 | 3.950 | 4.000 | 457,009 | -0.24(-5.66%) |
May 06, 2019 | 4.230 | 4.260 | 4.060 | 4.240 | 295,266 | -0.03(-0.70%) |
May 03, 2019 | 4.120 | 4.290 | 4.080 | 4.270 | 432,800 | +0.16(+3.89%) |
May 02, 2019 | 4.380 | 4.420 | 4.060 | 4.110 | 449,911 | -0.27(-6.16%) |