Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.561 | 3.561 | 3.503 | 3.503 | 787,337 | -0.05(-1.32%) |
Jul 30, 2019 | 3.497 | 3.555 | 3.492 | 3.550 | 555,983 | +0.06(+1.67%) |
Jul 29, 2019 | 3.520 | 3.520 | 3.479 | 3.491 | 290,410 | -0.02(-0.66%) |
Jul 26, 2019 | 3.491 | 3.515 | 3.485 | 3.515 | 407,154 | +0.03(+0.84%) |
Jul 25, 2019 | 3.520 | 3.520 | 3.479 | 3.485 | 293,682 | -0.02(-0.67%) |
Jul 24, 2019 | 3.468 | 3.515 | 3.468 | 3.509 | 382,444 | +0.04(+1.18%) |
Jul 23, 2019 | 3.503 | 3.503 | 3.468 | 3.468 | 421,665 | -0.02(-0.67%) |
Jul 22, 2019 | 3.474 | 3.497 | 3.468 | 3.491 | 506,298 | +0.02(+0.50%) |
Jul 19, 2019 | 3.503 | 3.509 | 3.474 | 3.474 | 527,399 | -0.02(-0.50%) |
Jul 18, 2019 | 3.503 | 3.509 | 3.491 | 3.491 | 414,696 | -0.01(-0.17%) |
Jul 17, 2019 | 3.538 | 3.550 | 3.444 | 3.497 | 1,112,897 | -0.05(-1.32%) |
Jul 16, 2019 | 3.561 | 3.573 | 3.538 | 3.544 | 475,981 | -0.02(-0.49%) |
Jul 15, 2019 | 3.561 | 3.567 | 3.550 | 3.561 | 342,578 | +0.00(+0.00%) |
Jul 12, 2019 | 3.579 | 3.579 | 3.550 | 3.561 | 341,207 | -0.01(-0.33%) |
Jul 11, 2019 | 3.567 | 3.596 | 3.561 | 3.573 | 549,298 | +0.01(+0.33%) |
Jul 10, 2019 | 3.555 | 3.602 | 3.544 | 3.561 | 699,935 | +0.01(+0.16%) |
Jul 09, 2019 | 3.573 | 3.573 | 3.544 | 3.555 | 405,528 | -0.01(-0.16%) |
Jul 08, 2019 | 3.561 | 3.567 | 3.550 | 3.561 | 341,144 | -0.01(-0.33%) |
Jul 05, 2019 | 3.573 | 3.579 | 3.544 | 3.573 | 349,258 | +0.02(+0.49%) |
Jul 03, 2019 | 3.544 | 3.579 | 3.520 | 3.555 | 397,390 | +0.02(+0.66%) |
Jul 02, 2019 | 3.544 | 3.550 | 3.515 | 3.532 | 382,325 | -0.02(-0.49%) |
Jul 01, 2019 | 3.532 | 3.555 | 3.520 | 3.550 | 380,378 | +0.03(+0.83%) |
Jun 28, 2019 | 3.526 | 3.540 | 3.520 | 3.520 | 318,083 | +0.00(+0.00%) |
Jun 27, 2019 | 3.538 | 3.538 | 3.503 | 3.520 | 347,590 | -0.02(-0.50%) |
Jun 26, 2019 | 3.474 | 3.538 | 3.474 | 3.538 | 678,345 | +0.06(+1.85%) |
Jun 25, 2019 | 3.509 | 3.513 | 3.474 | 3.474 | 512,846 | -0.03(-0.83%) |
Jun 24, 2019 | 3.538 | 3.538 | 3.497 | 3.503 | 505,667 | -0.01(-0.33%) |
Jun 21, 2019 | 3.509 | 3.538 | 3.491 | 3.515 | 1,162,367 | +0.01(+0.33%) |
Jun 20, 2019 | 3.555 | 3.555 | 3.503 | 3.503 | 654,815 | -0.05(-1.32%) |
Jun 19, 2019 | 3.538 | 3.550 | 3.509 | 3.550 | 905,238 | +0.01(+0.33%) |
Jun 18, 2019 | 3.573 | 3.590 | 3.526 | 3.538 | 692,384 | -0.01(-0.16%) |
Jun 17, 2019 | 3.550 | 3.590 | 3.503 | 3.544 | 1,058,491 | -0.01(-0.16%) |
Jun 14, 2019 | 3.533 | 3.572 | 3.533 | 3.550 | 1,196,956 | +0.02(+0.48%) |
Jun 13, 2019 | 3.521 | 3.544 | 3.521 | 3.533 | 540,143 | +0.02(+0.48%) |
Jun 12, 2019 | 3.533 | 3.544 | 3.510 | 3.516 | 426,435 | -0.02(-0.48%) |
Jun 11, 2019 | 3.544 | 3.555 | 3.521 | 3.533 | 355,956 | -0.01(-0.16%) |
Jun 10, 2019 | 3.527 | 3.544 | 3.516 | 3.538 | 285,834 | +0.02(+0.48%) |
Jun 07, 2019 | 3.493 | 3.521 | 3.470 | 3.521 | 367,005 | +0.03(+0.81%) |
Jun 06, 2019 | 3.487 | 3.504 | 3.450 | 3.493 | 289,392 | +0.01(+0.16%) |
Jun 05, 2019 | 3.493 | 3.499 | 3.476 | 3.487 | 531,754 | +0.02(+0.49%) |
Jun 04, 2019 | 3.470 | 3.476 | 3.442 | 3.470 | 347,734 | +0.03(+0.82%) |
Jun 03, 2019 | 3.430 | 3.482 | 3.430 | 3.442 | 961,773 | +0.01(+0.17%) |
May 31, 2019 | 3.459 | 3.465 | 3.436 | 3.436 | 544,600 | -0.05(-1.30%) |
May 30, 2019 | 3.453 | 3.482 | 3.447 | 3.482 | 346,394 | +0.03(+0.99%) |
May 29, 2019 | 3.453 | 3.453 | 3.430 | 3.447 | 229,474 | -0.01(-0.16%) |
May 28, 2019 | 3.459 | 3.476 | 3.442 | 3.453 | 170,737 | -0.01(-0.33%) |
May 24, 2019 | 3.487 | 3.493 | 3.459 | 3.465 | 578,637 | -0.02(-0.65%) |
May 23, 2019 | 3.510 | 3.510 | 3.476 | 3.487 | 461,698 | -0.03(-0.81%) |
May 22, 2019 | 3.521 | 3.538 | 3.504 | 3.516 | 238,012 | +0.00(+0.00%) |
May 21, 2019 | 3.516 | 3.527 | 3.504 | 3.516 | 210,002 | +0.02(+0.49%) |
May 20, 2019 | 3.487 | 3.510 | 3.482 | 3.499 | 192,243 | +0.00(+0.00%) |
May 17, 2019 | 3.482 | 3.516 | 3.482 | 3.499 | 214,806 | +0.01(+0.16%) |
May 16, 2019 | 3.493 | 3.510 | 3.493 | 3.493 | 209,769 | +0.00(+0.00%) |
May 15, 2019 | 3.499 | 3.510 | 3.487 | 3.493 | 176,845 | -0.02(-0.65%) |
May 14, 2019 | 3.493 | 3.527 | 3.493 | 3.516 | 187,566 | +0.02(+0.65%) |
May 13, 2019 | 3.510 | 3.510 | 3.476 | 3.493 | 300,720 | -0.03(-0.96%) |
May 10, 2019 | 3.527 | 3.544 | 3.518 | 3.527 | 325,560 | -0.01(-0.16%) |
May 09, 2019 | 3.538 | 3.538 | 3.504 | 3.533 | 400,332 | -0.01(-0.16%) |
May 08, 2019 | 3.527 | 3.564 | 3.527 | 3.538 | 317,042 | +0.00(+0.00%) |
May 07, 2019 | 3.516 | 3.567 | 3.516 | 3.538 | 606,940 | +0.00(+0.00%) |
May 06, 2019 | 3.538 | 3.550 | 3.499 | 3.538 | 457,437 | -0.01(-0.16%) |
May 03, 2019 | 3.561 | 3.567 | 3.538 | 3.544 | 467,707 | +0.00(+0.00%) |
May 02, 2019 | 3.447 | 3.572 | 3.447 | 3.544 | 741,007 | +0.09(+2.46%) |