Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.220 | 3.440 | 3.180 | 3.240 | 110,994 | -0.01(-0.31%) |
Jul 30, 2019 | 3.180 | 3.281 | 3.050 | 3.250 | 150,584 | +0.02(+0.62%) |
Jul 29, 2019 | 3.380 | 3.410 | 3.150 | 3.230 | 169,279 | -0.18(-5.28%) |
Jul 26, 2019 | 3.280 | 3.440 | 3.230 | 3.410 | 48,900 | +0.13(+3.96%) |
Jul 25, 2019 | 3.250 | 3.320 | 3.230 | 3.280 | 52,315 | -0.05(-1.50%) |
Jul 24, 2019 | 3.330 | 3.360 | 3.220 | 3.330 | 53,819 | -0.02(-0.60%) |
Jul 23, 2019 | 3.350 | 3.380 | 3.330 | 3.350 | 34,418 | +0.01(+0.30%) |
Jul 22, 2019 | 3.360 | 3.390 | 3.340 | 3.340 | 35,226 | -0.02(-0.60%) |
Jul 19, 2019 | 3.410 | 3.430 | 3.340 | 3.360 | 63,900 | -0.03(-0.88%) |
Jul 18, 2019 | 3.540 | 3.580 | 3.380 | 3.390 | 71,289 | -0.17(-4.78%) |
Jul 17, 2019 | 3.530 | 3.570 | 3.480 | 3.560 | 42,763 | +0.01(+0.28%) |
Jul 16, 2019 | 3.510 | 3.590 | 3.470 | 3.550 | 113,251 | +0.09(+2.60%) |
Jul 15, 2019 | 3.570 | 3.580 | 3.370 | 3.460 | 76,430 | -0.15(-4.16%) |
Jul 12, 2019 | 3.580 | 3.630 | 3.580 | 3.610 | 58,200 | +0.03(+0.84%) |
Jul 11, 2019 | 3.580 | 3.700 | 3.540 | 3.580 | 95,668 | -0.04(-1.10%) |
Jul 10, 2019 | 3.550 | 3.620 | 3.520 | 3.620 | 126,918 | +0.10(+2.84%) |
Jul 09, 2019 | 3.430 | 3.555 | 3.420 | 3.520 | 112,506 | +0.04(+1.15%) |
Jul 08, 2019 | 3.750 | 3.750 | 3.330 | 3.480 | 290,443 | -0.31(-8.18%) |
Jul 05, 2019 | 3.680 | 3.850 | 3.680 | 3.790 | 127,100 | +0.10(+2.71%) |
Jul 03, 2019 | 3.660 | 3.725 | 3.660 | 3.690 | 111,700 | -0.01(-0.27%) |
Jul 02, 2019 | 3.800 | 3.860 | 3.650 | 3.700 | 155,897 | -0.18(-4.64%) |
Jul 01, 2019 | 3.930 | 3.960 | 3.730 | 3.880 | 177,553 | +0.04(+1.04%) |
Jun 28, 2019 | 3.940 | 4.100 | 3.770 | 3.840 | 774,000 | -0.07(-1.79%) |
Jun 27, 2019 | 3.900 | 3.960 | 3.860 | 3.910 | 179,908 | -0.02(-0.51%) |
Jun 26, 2019 | 3.890 | 4.000 | 3.790 | 3.930 | 140,162 | +0.01(+0.26%) |
Jun 25, 2019 | 3.750 | 3.950 | 3.680 | 3.920 | 258,571 | +0.14(+3.70%) |
Jun 24, 2019 | 3.810 | 3.920 | 3.710 | 3.780 | 265,273 | -0.17(-4.30%) |
Jun 21, 2019 | 3.530 | 4.100 | 3.507 | 3.950 | 546,200 | +0.36(+10.03%) |
Jun 20, 2019 | 3.600 | 3.600 | 3.525 | 3.590 | 48,635 | +0.00(+0.00%) |
Jun 19, 2019 | 3.500 | 3.600 | 3.460 | 3.590 | 177,646 | +0.07(+1.99%) |
Jun 18, 2019 | 3.490 | 3.550 | 3.380 | 3.520 | 55,965 | +0.05(+1.44%) |
Jun 17, 2019 | 3.410 | 3.530 | 3.370 | 3.470 | 67,669 | +0.08(+2.36%) |
Jun 14, 2019 | 3.430 | 3.480 | 3.350 | 3.390 | 49,100 | -0.04(-1.17%) |
Jun 13, 2019 | 3.600 | 3.600 | 3.400 | 3.430 | 81,794 | -0.11(-3.11%) |
Jun 12, 2019 | 3.400 | 3.630 | 3.310 | 3.540 | 227,636 | +0.15(+4.42%) |
Jun 11, 2019 | 3.450 | 3.460 | 3.270 | 3.390 | 113,181 | -0.02(-0.59%) |
Jun 10, 2019 | 3.230 | 3.470 | 3.210 | 3.410 | 160,541 | +0.20(+6.23%) |
Jun 07, 2019 | 3.240 | 3.240 | 3.110 | 3.210 | 53,900 | +0.03(+0.94%) |
Jun 06, 2019 | 3.170 | 3.280 | 3.110 | 3.180 | 75,785 | +0.03(+0.95%) |
Jun 05, 2019 | 2.910 | 3.265 | 2.910 | 3.150 | 106,832 | +0.27(+9.38%) |
Jun 04, 2019 | 2.850 | 2.920 | 2.730 | 2.880 | 200,805 | +0.07(+2.49%) |
Jun 03, 2019 | 2.790 | 2.900 | 2.780 | 2.810 | 59,831 | +0.01(+0.36%) |
May 31, 2019 | 2.910 | 3.148 | 2.750 | 2.800 | 139,500 | -0.18(-6.04%) |
May 30, 2019 | 3.030 | 3.060 | 2.900 | 2.980 | 103,285 | -0.13(-4.18%) |
May 29, 2019 | 3.200 | 3.200 | 2.960 | 3.110 | 109,905 | -0.07(-2.20%) |
May 28, 2019 | 3.360 | 3.360 | 3.120 | 3.180 | 88,054 | -0.16(-4.79%) |
May 24, 2019 | 3.270 | 3.426 | 3.270 | 3.340 | 44,400 | +0.08(+2.45%) |
May 23, 2019 | 3.300 | 3.380 | 3.250 | 3.260 | 50,129 | -0.10(-2.98%) |
May 22, 2019 | 3.380 | 3.490 | 3.310 | 3.360 | 36,900 | +0.02(+0.60%) |
May 21, 2019 | 3.450 | 3.550 | 3.265 | 3.340 | 154,912 | -0.11(-3.19%) |
May 20, 2019 | 3.520 | 3.540 | 3.310 | 3.450 | 100,222 | -0.01(-0.29%) |
May 17, 2019 | 3.400 | 3.480 | 3.390 | 3.460 | 44,100 | +0.05(+1.47%) |
May 16, 2019 | 3.470 | 3.540 | 3.410 | 3.410 | 65,141 | -0.11(-3.12%) |
May 15, 2019 | 3.490 | 3.530 | 3.390 | 3.520 | 47,811 | +0.01(+0.28%) |
May 14, 2019 | 3.506 | 3.545 | 3.410 | 3.510 | 57,442 | +0.02(+0.57%) |
May 13, 2019 | 3.550 | 3.550 | 3.450 | 3.490 | 125,606 | -0.09(-2.51%) |
May 10, 2019 | 3.590 | 3.660 | 3.510 | 3.580 | 52,600 | -0.03(-0.83%) |
May 09, 2019 | 3.460 | 3.650 | 3.400 | 3.610 | 198,191 | +0.11(+3.14%) |
May 08, 2019 | 3.500 | 3.560 | 3.450 | 3.500 | 47,465 | +0.00(+0.00%) |
May 07, 2019 | 3.460 | 3.530 | 3.410 | 3.500 | 64,557 | -0.05(-1.41%) |
May 06, 2019 | 3.480 | 3.590 | 3.460 | 3.550 | 107,244 | +0.06(+1.72%) |
May 03, 2019 | 3.360 | 3.540 | 3.360 | 3.490 | 40,600 | +0.13(+3.87%) |
May 02, 2019 | 3.450 | 3.450 | 3.330 | 3.360 | 78,391 | -0.10(-2.89%) |