Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.250 | 3.390 | 3.220 | 3.230 | 246,517 | -0.02(-0.62%) |
Jul 30, 2019 | 3.250 | 3.370 | 3.170 | 3.250 | 255,429 | -0.04(-1.22%) |
Jul 29, 2019 | 3.200 | 3.310 | 3.100 | 3.290 | 286,703 | +0.08(+2.49%) |
Jul 26, 2019 | 3.220 | 3.300 | 3.180 | 3.210 | 172,500 | +0.00(+0.00%) |
Jul 25, 2019 | 3.330 | 3.345 | 3.150 | 3.210 | 122,285 | -0.15(-4.46%) |
Jul 24, 2019 | 3.290 | 3.360 | 3.180 | 3.360 | 140,086 | +0.05(+1.51%) |
Jul 23, 2019 | 3.390 | 3.500 | 3.240 | 3.310 | 175,628 | -0.06(-1.78%) |
Jul 22, 2019 | 3.380 | 3.460 | 3.230 | 3.370 | 285,153 | +0.05(+1.51%) |
Jul 19, 2019 | 3.190 | 3.330 | 3.150 | 3.320 | 319,700 | +0.13(+4.08%) |
Jul 18, 2019 | 3.340 | 3.360 | 3.130 | 3.190 | 546,003 | -0.17(-5.06%) |
Jul 17, 2019 | 3.610 | 3.670 | 3.290 | 3.360 | 333,665 | -0.25(-6.93%) |
Jul 16, 2019 | 3.690 | 3.710 | 3.577 | 3.610 | 373,172 | -0.06(-1.63%) |
Jul 15, 2019 | 3.750 | 3.840 | 3.620 | 3.670 | 204,948 | -0.12(-3.17%) |
Jul 12, 2019 | 3.760 | 3.900 | 3.610 | 3.790 | 231,400 | +0.03(+0.80%) |
Jul 11, 2019 | 3.820 | 3.850 | 3.680 | 3.760 | 170,158 | -0.07(-1.83%) |
Jul 10, 2019 | 3.890 | 3.920 | 3.770 | 3.830 | 130,771 | -0.02(-0.52%) |
Jul 09, 2019 | 3.770 | 3.900 | 3.610 | 3.850 | 268,711 | +0.05(+1.32%) |
Jul 08, 2019 | 3.940 | 3.940 | 3.710 | 3.800 | 374,309 | -0.14(-3.55%) |
Jul 05, 2019 | 3.990 | 4.040 | 3.800 | 3.940 | 178,400 | -0.06(-1.50%) |
Jul 03, 2019 | 4.030 | 4.090 | 3.960 | 4.000 | 156,700 | -0.01(-0.25%) |
Jul 02, 2019 | 4.080 | 4.097 | 3.920 | 4.010 | 179,243 | -0.09(-2.20%) |
Jul 01, 2019 | 4.020 | 4.150 | 3.940 | 4.100 | 294,247 | +0.11(+2.76%) |
Jun 28, 2019 | 3.870 | 4.010 | 3.850 | 3.990 | 501,700 | +0.14(+3.64%) |
Jun 27, 2019 | 3.790 | 3.880 | 3.790 | 3.850 | 163,778 | +0.07(+1.85%) |
Jun 26, 2019 | 3.780 | 3.890 | 3.710 | 3.780 | 188,877 | +0.02(+0.53%) |
Jun 25, 2019 | 3.780 | 3.870 | 3.700 | 3.760 | 173,673 | -0.02(-0.53%) |
Jun 24, 2019 | 3.900 | 3.900 | 3.650 | 3.780 | 230,583 | -0.01(-0.26%) |
Jun 21, 2019 | 3.760 | 3.810 | 3.650 | 3.790 | 211,600 | +0.00(+0.00%) |
Jun 20, 2019 | 3.890 | 4.040 | 3.740 | 3.790 | 335,149 | -0.05(-1.30%) |
Jun 19, 2019 | 3.630 | 3.850 | 3.610 | 3.840 | 171,370 | +0.20(+5.49%) |
Jun 18, 2019 | 3.640 | 3.700 | 3.580 | 3.640 | 174,778 | +0.02(+0.55%) |
Jun 17, 2019 | 3.490 | 3.680 | 3.460 | 3.620 | 253,607 | +0.15(+4.32%) |
Jun 14, 2019 | 3.680 | 3.680 | 3.410 | 3.470 | 312,200 | -0.20(-5.45%) |
Jun 13, 2019 | 3.700 | 3.700 | 3.550 | 3.670 | 181,309 | -0.01(-0.27%) |
Jun 12, 2019 | 3.580 | 3.780 | 3.510 | 3.680 | 263,731 | +0.08(+2.22%) |
Jun 11, 2019 | 3.770 | 3.880 | 3.540 | 3.600 | 254,752 | -0.14(-3.74%) |
Jun 10, 2019 | 3.670 | 3.770 | 3.615 | 3.740 | 193,902 | +0.09(+2.47%) |
Jun 07, 2019 | 3.590 | 3.710 | 3.500 | 3.650 | 222,000 | +0.06(+1.67%) |
Jun 06, 2019 | 3.700 | 3.710 | 3.400 | 3.590 | 365,160 | -0.09(-2.45%) |
Jun 05, 2019 | 3.820 | 3.880 | 3.570 | 3.680 | 236,571 | -0.11(-2.90%) |
Jun 04, 2019 | 3.550 | 3.790 | 3.550 | 3.790 | 317,975 | +0.27(+7.67%) |
Jun 03, 2019 | 3.550 | 3.650 | 3.420 | 3.520 | 673,182 | -0.11(-3.03%) |
May 31, 2019 | 3.800 | 3.920 | 3.590 | 3.630 | 646,700 | -0.27(-6.92%) |
May 30, 2019 | 4.120 | 4.140 | 3.750 | 3.900 | 461,473 | -0.22(-5.34%) |
May 29, 2019 | 4.010 | 4.180 | 3.870 | 4.120 | 413,073 | +0.08(+1.98%) |
May 28, 2019 | 4.190 | 4.230 | 4.030 | 4.040 | 519,922 | -0.14(-3.35%) |
May 24, 2019 | 4.270 | 4.320 | 4.107 | 4.180 | 207,000 | -0.05(-1.18%) |
May 23, 2019 | 4.240 | 4.330 | 4.090 | 4.230 | 266,710 | +0.01(+0.24%) |
May 22, 2019 | 4.360 | 4.500 | 4.020 | 4.220 | 594,422 | -0.17(-3.87%) |
May 21, 2019 | 4.260 | 4.430 | 4.140 | 4.390 | 344,261 | +0.15(+3.54%) |
May 20, 2019 | 4.500 | 4.600 | 4.070 | 4.240 | 419,699 | -0.31(-6.81%) |
May 17, 2019 | 4.450 | 4.650 | 4.260 | 4.550 | 546,200 | +0.03(+0.66%) |
May 16, 2019 | 4.880 | 4.965 | 4.470 | 4.520 | 420,113 | -0.34(-7.00%) |
May 15, 2019 | 4.780 | 4.900 | 4.560 | 4.860 | 310,330 | +0.05(+1.04%) |
May 14, 2019 | 5.030 | 5.030 | 4.600 | 4.810 | 686,235 | -0.16(-3.22%) |
May 13, 2019 | 5.180 | 5.250 | 4.950 | 4.970 | 312,352 | -0.34(-6.40%) |
May 10, 2019 | 5.500 | 5.580 | 5.200 | 5.310 | 483,500 | -0.23(-4.15%) |
May 09, 2019 | 5.300 | 5.540 | 5.070 | 5.540 | 390,413 | +0.43(+8.41%) |
May 08, 2019 | 5.110 | 5.320 | 5.080 | 5.110 | 260,407 | +0.00(+0.00%) |
May 07, 2019 | 5.360 | 5.400 | 5.070 | 5.110 | 323,010 | -0.34(-6.24%) |
May 06, 2019 | 5.220 | 5.540 | 5.220 | 5.450 | 264,626 | +0.09(+1.68%) |
May 03, 2019 | 5.390 | 5.490 | 5.330 | 5.360 | 184,900 | +0.04(+0.75%) |
May 02, 2019 | 5.400 | 5.470 | 5.210 | 5.320 | 165,143 | -0.10(-1.85%) |