Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.157 | 3.246 | 3.108 | 3.108 | 3,416 | -0.02(-0.54%) |
Jul 30, 2019 | 3.157 | 3.247 | 3.034 | 3.125 | 4,215 | +0.09(+2.99%) |
Jul 29, 2019 | 3.116 | 3.234 | 3.034 | 3.034 | 3,493 | -0.17(-5.37%) |
Jul 26, 2019 | 3.091 | 3.206 | 3.034 | 3.206 | 6,829 | +0.01(+0.26%) |
Jul 25, 2019 | 3.198 | 3.264 | 2.878 | 3.198 | 5,866 | -0.06(-1.79%) |
Jul 24, 2019 | 3.067 | 3.256 | 3.067 | 3.256 | 5,034 | +0.12(+3.74%) |
Jul 23, 2019 | 3.255 | 3.255 | 2.936 | 3.139 | 4,220 | -0.06(-1.84%) |
Jul 22, 2019 | 3.214 | 3.264 | 3.157 | 3.198 | 3,321 | +0.00(+0.00%) |
Jul 19, 2019 | 3.224 | 3.224 | 3.198 | 3.198 | 4,146 | -0.00(-0.00%) |
Jul 18, 2019 | 3.239 | 3.272 | 3.198 | 3.198 | 4,607 | -0.04(-1.27%) |
Jul 17, 2019 | 3.264 | 3.264 | 3.239 | 3.239 | 2,045 | -0.05(-1.49%) |
Jul 16, 2019 | 3.198 | 3.288 | 3.198 | 3.288 | 6,658 | +0.02(+0.55%) |
Jul 15, 2019 | 3.387 | 3.387 | 3.198 | 3.270 | 8,714 | +0.07(+2.26%) |
Jul 12, 2019 | 3.280 | 3.313 | 2.968 | 3.198 | 19,023 | -0.04(-1.30%) |
Jul 11, 2019 | 3.272 | 3.280 | 3.222 | 3.240 | 8,004 | +0.03(+1.05%) |
Jul 10, 2019 | 3.075 | 3.272 | 3.067 | 3.206 | 19,206 | -0.02(-0.76%) |
Jul 09, 2019 | 3.198 | 3.362 | 3.132 | 3.231 | 38,345 | -0.02(-0.51%) |
Jul 08, 2019 | 3.604 | 3.681 | 3.231 | 3.247 | 28,466 | -0.11(-3.21%) |
Jul 05, 2019 | 3.600 | 3.600 | 3.355 | 3.355 | 4,268 | +0.01(+0.28%) |
Jul 03, 2019 | 3.346 | 3.346 | 3.288 | 3.346 | 2,560 | -0.01(-0.43%) |
Jul 02, 2019 | 3.403 | 3.403 | 3.280 | 3.360 | 4,237 | -0.00(-0.06%) |
Jul 01, 2019 | 3.354 | 3.541 | 3.354 | 3.362 | 5,084 | -0.01(-0.24%) |
Jun 28, 2019 | 3.469 | 3.567 | 3.329 | 3.370 | 3,170 | -0.16(-4.42%) |
Jun 27, 2019 | 3.526 | 3.608 | 3.206 | 3.526 | 7,527 | +0.00(+0.00%) |
Jun 26, 2019 | 3.534 | 3.664 | 3.452 | 3.526 | 27,032 | +0.16(+4.86%) |
Jun 25, 2019 | 3.463 | 3.485 | 3.363 | 3.363 | 3,658 | -0.10(-2.92%) |
Jun 24, 2019 | 3.370 | 3.464 | 3.370 | 3.464 | 1,668 | -0.06(-1.77%) |
Jun 21, 2019 | 3.534 | 3.534 | 3.526 | 3.526 | 4,755 | -0.10(-2.69%) |
Jun 20, 2019 | 3.616 | 3.623 | 3.616 | 3.623 | 597 | -0.00(-0.03%) |
Jun 19, 2019 | 3.518 | 3.690 | 3.518 | 3.624 | 3,060 | +0.00(+0.00%) |
Jun 18, 2019 | 3.838 | 3.903 | 3.485 | 3.624 | 12,227 | -0.05(-1.43%) |
Jun 17, 2019 | 3.477 | 3.936 | 3.386 | 3.677 | 17,862 | +0.27(+8.05%) |
Jun 14, 2019 | 3.313 | 3.411 | 3.280 | 3.403 | 15,487 | +0.04(+1.16%) |
Jun 13, 2019 | 3.329 | 3.444 | 3.288 | 3.364 | 9,547 | +0.09(+2.82%) |
Jun 12, 2019 | 3.280 | 3.583 | 3.255 | 3.272 | 14,409 | +0.02(+0.76%) |
Jun 11, 2019 | 3.280 | 3.280 | 3.198 | 3.247 | 8,181 | -0.11(-3.41%) |
Jun 10, 2019 | 3.411 | 3.411 | 3.198 | 3.362 | 6,597 | +0.02(+0.74%) |
Jun 07, 2019 | 3.510 | 3.542 | 3.165 | 3.337 | 9,146 | -0.08(-2.34%) |
Jun 06, 2019 | 3.485 | 3.485 | 3.280 | 3.418 | 7,520 | -0.02(-0.53%) |
Jun 05, 2019 | 3.469 | 3.622 | 3.288 | 3.436 | 15,158 | -0.12(-3.40%) |
Jun 04, 2019 | 3.608 | 3.620 | 3.290 | 3.557 | 3,823 | +0.02(+0.57%) |
Jun 03, 2019 | 3.608 | 3.608 | 3.354 | 3.537 | 4,127 | -0.16(-4.37%) |
May 31, 2019 | 3.772 | 3.772 | 3.608 | 3.698 | 3,170 | -0.18(-4.65%) |
May 30, 2019 | 3.895 | 3.895 | 3.838 | 3.879 | 2,156 | -0.02(-0.42%) |
May 29, 2019 | 3.854 | 3.929 | 3.854 | 3.895 | 2,102 | +0.07(+1.71%) |
May 28, 2019 | 3.895 | 3.936 | 3.821 | 3.830 | 6,277 | +0.06(+1.52%) |
May 24, 2019 | 3.461 | 3.909 | 3.255 | 3.772 | 17,682 | -0.02(-0.50%) |
May 23, 2019 | 3.784 | 3.850 | 3.772 | 3.791 | 3,046 | +0.16(+4.28%) |
May 22, 2019 | 3.918 | 3.918 | 3.635 | 3.635 | 2,512 | -0.30(-7.64%) |
May 21, 2019 | 3.862 | 4.067 | 3.830 | 3.936 | 17,492 | +0.14(+3.56%) |
May 20, 2019 | 3.789 | 3.821 | 3.698 | 3.801 | 3,312 | +0.03(+0.76%) |
May 17, 2019 | 3.772 | 3.854 | 3.690 | 3.772 | 2,804 | +0.01(+0.31%) |
May 16, 2019 | 3.772 | 3.862 | 3.690 | 3.761 | 3,246 | -0.05(-1.37%) |
May 15, 2019 | 3.936 | 3.936 | 3.608 | 3.813 | 8,896 | +0.11(+2.88%) |
May 14, 2019 | 3.690 | 3.830 | 3.678 | 3.707 | 15,330 | +0.02(+0.44%) |
May 13, 2019 | 3.690 | 3.871 | 3.526 | 3.690 | 13,530 | -0.19(-4.82%) |
May 10, 2019 | 3.649 | 4.239 | 3.649 | 3.877 | 15,609 | +0.11(+3.04%) |
May 09, 2019 | 3.895 | 3.980 | 3.731 | 3.762 | 7,670 | -0.06(-1.54%) |
May 08, 2019 | 3.871 | 4.244 | 3.510 | 3.821 | 98,171 | -0.06(-1.48%) |
May 07, 2019 | 4.100 | 4.100 | 3.789 | 3.879 | 21,595 | -0.09(-2.17%) |
May 06, 2019 | 4.231 | 4.240 | 3.965 | 3.965 | 4,179 | -0.10(-2.52%) |
May 03, 2019 | 4.223 | 4.223 | 4.067 | 4.067 | 6,707 | -0.11(-2.75%) |
May 02, 2019 | 4.067 | 4.182 | 4.067 | 4.182 | 4,115 | +0.16(+4.08%) |