Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.470 | 3.550 | 3.160 | 3.440 | 2,765,605 | -0.15(-4.18%) |
Jul 30, 2019 | 3.460 | 3.610 | 3.450 | 3.590 | 2,012,937 | +0.12(+3.46%) |
Jul 29, 2019 | 3.570 | 3.610 | 3.420 | 3.470 | 1,006,948 | -0.10(-2.80%) |
Jul 26, 2019 | 3.490 | 3.620 | 3.480 | 3.570 | 636,400 | +0.12(+3.48%) |
Jul 25, 2019 | 3.590 | 3.600 | 3.440 | 3.450 | 972,561 | -0.14(-3.90%) |
Jul 24, 2019 | 3.430 | 3.630 | 3.410 | 3.590 | 1,222,097 | +0.17(+4.97%) |
Jul 23, 2019 | 3.470 | 3.510 | 3.400 | 3.420 | 700,268 | -0.03(-0.87%) |
Jul 22, 2019 | 3.540 | 3.620 | 3.410 | 3.450 | 1,330,334 | -0.09(-2.54%) |
Jul 19, 2019 | 3.550 | 3.610 | 3.520 | 3.540 | 517,300 | -0.02(-0.56%) |
Jul 18, 2019 | 3.580 | 3.610 | 3.510 | 3.560 | 453,257 | +0.01(+0.28%) |
Jul 17, 2019 | 3.620 | 3.640 | 3.520 | 3.550 | 973,166 | -0.06(-1.66%) |
Jul 16, 2019 | 3.480 | 3.750 | 3.460 | 3.610 | 1,900,713 | +0.13(+3.74%) |
Jul 15, 2019 | 3.500 | 3.560 | 3.450 | 3.480 | 563,809 | -0.02(-0.57%) |
Jul 12, 2019 | 3.460 | 3.540 | 3.427 | 3.500 | 736,500 | +0.04(+1.16%) |
Jul 11, 2019 | 3.480 | 3.510 | 3.370 | 3.460 | 1,063,874 | -0.03(-0.86%) |
Jul 10, 2019 | 3.450 | 3.520 | 3.360 | 3.490 | 1,005,132 | +0.05(+1.45%) |
Jul 09, 2019 | 3.380 | 3.450 | 3.350 | 3.440 | 695,946 | +0.04(+1.18%) |
Jul 08, 2019 | 3.500 | 3.530 | 3.390 | 3.400 | 903,005 | -0.09(-2.58%) |
Jul 05, 2019 | 3.410 | 3.520 | 3.360 | 3.490 | 731,500 | +0.07(+2.05%) |
Jul 03, 2019 | 3.400 | 3.470 | 3.370 | 3.420 | 388,600 | +0.02(+0.59%) |
Jul 02, 2019 | 3.430 | 3.430 | 3.340 | 3.400 | 610,359 | -0.02(-0.58%) |
Jul 01, 2019 | 3.570 | 3.580 | 3.390 | 3.420 | 1,259,870 | -0.06(-1.72%) |
Jun 28, 2019 | 3.370 | 3.530 | 3.340 | 3.480 | 3,126,800 | +0.14(+4.19%) |
Jun 27, 2019 | 3.280 | 3.550 | 3.270 | 3.340 | 1,515,479 | +0.08(+2.45%) |
Jun 26, 2019 | 3.330 | 3.400 | 3.260 | 3.260 | 602,110 | -0.06(-1.81%) |
Jun 25, 2019 | 3.370 | 3.460 | 3.280 | 3.320 | 827,254 | +0.01(+0.30%) |
Jun 24, 2019 | 3.500 | 3.510 | 3.200 | 3.310 | 2,255,951 | -0.26(-7.28%) |
Jun 21, 2019 | 3.560 | 3.700 | 3.520 | 3.570 | 1,802,800 | +0.08(+2.29%) |
Jun 20, 2019 | 3.690 | 3.730 | 3.480 | 3.490 | 1,653,699 | -0.16(-4.38%) |
Jun 19, 2019 | 3.540 | 3.660 | 3.490 | 3.650 | 1,217,192 | +0.18(+5.19%) |
Jun 18, 2019 | 3.520 | 3.600 | 3.430 | 3.470 | 1,351,295 | -0.05(-1.42%) |
Jun 17, 2019 | 3.250 | 3.570 | 3.230 | 3.520 | 1,730,228 | +0.27(+8.31%) |
Jun 14, 2019 | 3.380 | 3.560 | 3.050 | 3.250 | 5,311,900 | -0.15(-4.41%) |
Jun 13, 2019 | 3.580 | 3.670 | 3.380 | 3.400 | 1,500,469 | -0.17(-4.76%) |
Jun 12, 2019 | 3.520 | 3.580 | 3.370 | 3.570 | 1,519,206 | +0.06(+1.71%) |
Jun 11, 2019 | 3.700 | 3.720 | 3.500 | 3.510 | 998,071 | -0.13(-3.57%) |
Jun 10, 2019 | 3.740 | 3.890 | 3.640 | 3.640 | 1,025,467 | -0.09(-2.41%) |
Jun 07, 2019 | 3.600 | 3.770 | 3.585 | 3.730 | 2,222,300 | +0.16(+4.48%) |
Jun 06, 2019 | 3.600 | 3.710 | 3.520 | 3.570 | 1,299,771 | -0.04(-1.11%) |
Jun 05, 2019 | 3.860 | 3.900 | 3.590 | 3.610 | 2,149,399 | -0.21(-5.50%) |
Jun 04, 2019 | 3.800 | 3.890 | 3.790 | 3.820 | 2,707,551 | +0.06(+1.60%) |
Jun 03, 2019 | 3.820 | 3.870 | 3.700 | 3.760 | 829,787 | -0.11(-2.84%) |
May 31, 2019 | 3.870 | 3.900 | 3.800 | 3.870 | 725,200 | -0.07(-1.78%) |
May 30, 2019 | 3.910 | 4.010 | 3.880 | 3.940 | 748,343 | +0.01(+0.25%) |
May 29, 2019 | 4.060 | 4.100 | 3.870 | 3.930 | 3,060,099 | -0.20(-4.84%) |
May 28, 2019 | 4.090 | 4.160 | 4.040 | 4.130 | 706,497 | +0.04(+0.98%) |
May 24, 2019 | 4.090 | 4.150 | 4.010 | 4.090 | 2,120,100 | +0.01(+0.25%) |
May 23, 2019 | 4.210 | 4.230 | 4.020 | 4.080 | 941,319 | -0.19(-4.45%) |
May 22, 2019 | 4.400 | 4.450 | 4.250 | 4.270 | 1,972,111 | -0.13(-2.95%) |
May 21, 2019 | 4.270 | 4.400 | 4.240 | 4.400 | 660,804 | +0.15(+3.53%) |
May 20, 2019 | 4.120 | 4.320 | 4.050 | 4.250 | 1,046,372 | +0.08(+1.92%) |
May 17, 2019 | 4.280 | 4.320 | 4.150 | 4.170 | 881,200 | -0.13(-3.02%) |
May 16, 2019 | 4.430 | 4.550 | 4.250 | 4.300 | 2,285,022 | -0.11(-2.49%) |
May 15, 2019 | 4.230 | 4.485 | 4.210 | 4.410 | 3,788,400 | +0.14(+3.28%) |
May 14, 2019 | 4.240 | 4.360 | 4.080 | 4.270 | 2,092,153 | +0.18(+4.40%) |
May 13, 2019 | 4.200 | 4.220 | 3.980 | 4.090 | 1,784,957 | -0.13(-3.08%) |
May 10, 2019 | 4.380 | 4.480 | 4.190 | 4.220 | 1,718,300 | -0.18(-4.09%) |
May 09, 2019 | 4.950 | 5.000 | 4.390 | 4.400 | 4,004,226 | -0.53(-10.75%) |
May 08, 2019 | 5.530 | 5.580 | 4.800 | 4.930 | 5,733,527 | -0.72(-12.74%) |
May 07, 2019 | 5.800 | 5.830 | 5.590 | 5.650 | 931,618 | -0.15(-2.59%) |
May 06, 2019 | 5.730 | 5.820 | 5.630 | 5.800 | 4,269,825 | -0.08(-1.36%) |
May 03, 2019 | 5.640 | 5.890 | 5.630 | 5.880 | 768,200 | +0.21(+3.70%) |
May 02, 2019 | 5.620 | 5.720 | 5.520 | 5.670 | 595,524 | +0.10(+1.80%) |