Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.440 | 4.665 | 4.406 | 4.414 | 7,179 | -0.01(-0.20%) |
Jul 30, 2019 | 4.691 | 4.691 | 4.406 | 4.423 | 3,333 | -0.01(-0.19%) |
Jul 29, 2019 | 4.544 | 4.596 | 4.388 | 4.431 | 24,502 | -0.18(-3.93%) |
Jul 26, 2019 | 4.691 | 4.691 | 4.613 | 4.613 | 1,620 | +0.22(+5.12%) |
Jul 25, 2019 | 4.371 | 4.535 | 4.371 | 4.388 | 6,063 | -0.02(-0.39%) |
Jul 24, 2019 | 4.449 | 4.534 | 4.406 | 4.406 | 2,414 | -0.01(-0.20%) |
Jul 23, 2019 | 4.492 | 4.549 | 4.414 | 4.414 | 1,663 | -0.02(-0.39%) |
Jul 22, 2019 | 4.447 | 4.465 | 4.431 | 4.431 | 1,465 | +0.02(+0.39%) |
Jul 19, 2019 | 4.665 | 4.665 | 4.414 | 4.414 | 3,357 | -0.03(-0.73%) |
Jul 18, 2019 | 4.673 | 4.673 | 4.406 | 4.447 | 2,441 | +0.06(+1.33%) |
Jul 17, 2019 | 4.388 | 4.397 | 4.388 | 4.388 | 1,949 | +0.00(+0.00%) |
Jul 16, 2019 | 4.518 | 4.518 | 4.388 | 4.388 | 911 | -0.07(-1.46%) |
Jul 15, 2019 | 4.521 | 4.521 | 4.453 | 4.453 | 3,225 | -0.06(-1.43%) |
Jul 12, 2019 | 4.630 | 4.665 | 4.518 | 4.518 | 5,093 | -0.18(-3.86%) |
Jul 11, 2019 | 4.656 | 4.803 | 4.483 | 4.699 | 10,011 | -0.02(-0.37%) |
Jul 10, 2019 | 4.423 | 4.812 | 4.423 | 4.717 | 10,576 | +0.29(+6.64%) |
Jul 09, 2019 | 4.449 | 4.455 | 4.414 | 4.423 | 6,516 | -0.11(-2.48%) |
Jul 08, 2019 | 4.406 | 4.535 | 4.336 | 4.535 | 14,544 | +0.13(+2.94%) |
Jul 05, 2019 | 4.380 | 4.406 | 4.380 | 4.406 | 926 | +0.07(+1.51%) |
Jul 03, 2019 | 4.371 | 4.371 | 4.340 | 4.340 | 2,315 | -0.01(-0.32%) |
Jul 02, 2019 | 4.345 | 4.354 | 4.241 | 4.354 | 8,669 | +0.03(+0.60%) |
Jul 01, 2019 | 4.323 | 4.385 | 4.311 | 4.328 | 4,712 | -0.01(-0.20%) |
Jun 28, 2019 | 4.319 | 4.354 | 4.259 | 4.336 | 9,955 | -0.05(-1.18%) |
Jun 27, 2019 | 4.293 | 4.388 | 4.233 | 4.388 | 11,348 | +0.11(+2.65%) |
Jun 26, 2019 | 4.259 | 4.275 | 4.172 | 4.275 | 5,615 | +0.05(+1.21%) |
Jun 25, 2019 | 4.190 | 4.241 | 4.155 | 4.224 | 12,346 | -0.02(-0.41%) |
Jun 24, 2019 | 4.233 | 4.306 | 4.216 | 4.241 | 15,463 | +0.04(+1.03%) |
Jun 21, 2019 | 4.319 | 4.341 | 4.198 | 4.198 | 18,174 | -0.12(-2.80%) |
Jun 20, 2019 | 4.406 | 4.406 | 4.319 | 4.319 | 1,240 | -0.03(-0.60%) |
Jun 19, 2019 | 4.406 | 4.406 | 4.293 | 4.345 | 3,756 | -0.01(-0.20%) |
Jun 18, 2019 | 4.319 | 4.371 | 4.306 | 4.354 | 10,814 | +0.12(+2.86%) |
Jun 17, 2019 | 4.336 | 4.336 | 4.219 | 4.233 | 7,801 | -0.03(-0.77%) |
Jun 14, 2019 | 4.345 | 4.345 | 4.257 | 4.266 | 4,862 | -0.05(-1.27%) |
Jun 13, 2019 | 4.362 | 4.362 | 4.302 | 4.321 | 3,852 | +0.02(+0.43%) |
Jun 12, 2019 | 4.319 | 4.329 | 4.283 | 4.302 | 10,977 | -0.04(-0.83%) |
Jun 11, 2019 | 4.328 | 4.342 | 4.319 | 4.338 | 12,498 | -0.01(-0.17%) |
Jun 10, 2019 | 4.419 | 4.419 | 4.328 | 4.345 | 4,174 | -0.06(-1.37%) |
Jun 07, 2019 | 4.406 | 4.414 | 4.397 | 4.406 | 2,083 | +0.07(+1.59%) |
Jun 06, 2019 | 4.345 | 4.371 | 4.336 | 4.336 | 3,982 | -0.04(-0.99%) |
Jun 05, 2019 | 4.414 | 4.414 | 4.329 | 4.380 | 3,546 | +0.03(+0.78%) |
Jun 04, 2019 | 4.380 | 4.388 | 4.328 | 4.346 | 8,633 | +0.01(+0.21%) |
Jun 03, 2019 | 4.336 | 4.357 | 4.328 | 4.336 | 11,337 | +0.01(+0.20%) |
May 31, 2019 | 4.406 | 4.406 | 4.328 | 4.328 | 3,588 | -0.10(-2.15%) |
May 30, 2019 | 4.388 | 4.475 | 4.388 | 4.423 | 7,378 | +0.01(+0.20%) |
May 29, 2019 | 4.523 | 4.532 | 4.412 | 4.414 | 7,266 | -0.19(-4.13%) |
May 28, 2019 | 4.501 | 4.604 | 4.501 | 4.604 | 769 | +0.04(+0.95%) |
May 24, 2019 | 4.578 | 4.578 | 4.496 | 4.561 | 3,820 | +0.21(+4.76%) |
May 23, 2019 | 4.647 | 4.656 | 4.354 | 4.354 | 28,777 | -0.13(-2.89%) |
May 22, 2019 | 4.535 | 4.734 | 4.466 | 4.483 | 19,361 | -0.01(-0.19%) |
May 21, 2019 | 4.863 | 4.941 | 4.457 | 4.492 | 58,955 | -0.39(-7.96%) |
May 20, 2019 | 4.855 | 4.941 | 4.665 | 4.881 | 21,405 | +0.00(+0.00%) |
May 17, 2019 | 4.656 | 4.931 | 4.509 | 4.881 | 40,632 | +0.25(+5.41%) |
May 16, 2019 | 4.423 | 4.630 | 4.371 | 4.630 | 18,777 | +0.18(+4.08%) |
May 15, 2019 | 4.380 | 4.479 | 4.345 | 4.449 | 26,655 | -0.06(-1.34%) |
May 14, 2019 | 4.371 | 4.527 | 4.328 | 4.509 | 167,981 | +0.17(+3.98%) |
May 13, 2019 | 4.362 | 4.380 | 4.336 | 4.336 | 3,595 | -0.07(-1.57%) |
May 10, 2019 | 4.406 | 4.406 | 4.406 | 199 | +0.00(+0.00%) | |
May 09, 2019 | 4.492 | 4.492 | 4.336 | 4.406 | 5,545 | +0.03(+0.79%) |
May 08, 2019 | 4.362 | 4.535 | 4.345 | 4.371 | 6,127 | -0.02(-0.39%) |
May 07, 2019 | 4.535 | 4.535 | 4.345 | 4.388 | 11,396 | +0.01(+0.20%) |
May 06, 2019 | 4.431 | 4.527 | 4.371 | 4.380 | 5,888 | -0.03(-0.59%) |
May 03, 2019 | 4.319 | 4.406 | 4.319 | 4.406 | 105,806 | +0.03(+0.79%) |
May 02, 2019 | 4.362 | 4.397 | 4.354 | 4.371 | 10,724 | +0.03(+0.80%) |