Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.063 | 3.150 | 3.015 | 3.015 | 3,521 | -0.02(-0.54%) |
Jul 30, 2019 | 3.063 | 3.151 | 2.944 | 3.032 | 4,344 | +0.09(+2.99%) |
Jul 29, 2019 | 3.023 | 3.138 | 2.944 | 2.944 | 3,600 | -0.17(-5.37%) |
Jul 26, 2019 | 3.000 | 3.111 | 2.944 | 3.111 | 7,038 | +0.01(+0.26%) |
Jul 25, 2019 | 3.103 | 3.167 | 2.793 | 3.103 | 6,046 | -0.06(-1.79%) |
Jul 24, 2019 | 2.976 | 3.160 | 2.976 | 3.160 | 5,188 | +0.11(+3.74%) |
Jul 23, 2019 | 3.159 | 3.159 | 2.848 | 3.046 | 4,349 | -0.06(-1.84%) |
Jul 22, 2019 | 3.119 | 3.167 | 3.063 | 3.103 | 3,423 | +0.00(+0.00%) |
Jul 19, 2019 | 3.128 | 3.128 | 3.103 | 3.103 | 4,273 | -0.00(-0.00%) |
Jul 18, 2019 | 3.143 | 3.174 | 3.103 | 3.103 | 4,748 | -0.04(-1.27%) |
Jul 17, 2019 | 3.167 | 3.167 | 3.143 | 3.143 | 2,107 | -0.05(-1.49%) |
Jul 16, 2019 | 3.103 | 3.191 | 3.103 | 3.191 | 6,862 | +0.02(+0.55%) |
Jul 15, 2019 | 3.286 | 3.286 | 3.103 | 3.173 | 8,981 | +0.07(+2.26%) |
Jul 12, 2019 | 3.183 | 3.214 | 2.880 | 3.103 | 19,606 | -0.04(-1.30%) |
Jul 11, 2019 | 3.175 | 3.183 | 3.127 | 3.144 | 8,249 | +0.03(+1.05%) |
Jul 10, 2019 | 2.984 | 3.175 | 2.976 | 3.111 | 19,795 | -0.02(-0.76%) |
Jul 09, 2019 | 3.103 | 3.262 | 3.039 | 3.135 | 39,520 | -0.02(-0.51%) |
Jul 08, 2019 | 3.496 | 3.571 | 3.135 | 3.151 | 29,338 | -0.10(-3.21%) |
Jul 05, 2019 | 3.493 | 3.493 | 3.255 | 3.255 | 4,398 | +0.01(+0.28%) |
Jul 03, 2019 | 3.246 | 3.246 | 3.191 | 3.246 | 2,639 | -0.01(-0.43%) |
Jul 02, 2019 | 3.302 | 3.302 | 3.183 | 3.260 | 4,367 | -0.00(-0.06%) |
Jul 01, 2019 | 3.254 | 3.436 | 3.254 | 3.262 | 5,239 | -0.01(-0.24%) |
Jun 28, 2019 | 3.366 | 3.461 | 3.230 | 3.270 | 3,267 | -0.15(-4.42%) |
Jun 27, 2019 | 3.421 | 3.501 | 3.111 | 3.421 | 7,758 | +0.00(+0.00%) |
Jun 26, 2019 | 3.429 | 3.555 | 3.350 | 3.421 | 27,860 | +0.16(+4.86%) |
Jun 25, 2019 | 3.360 | 3.381 | 3.263 | 3.263 | 3,770 | -0.10(-2.92%) |
Jun 24, 2019 | 3.270 | 3.361 | 3.270 | 3.361 | 1,719 | -0.06(-1.77%) |
Jun 21, 2019 | 3.429 | 3.429 | 3.421 | 3.421 | 4,901 | -0.09(-2.69%) |
Jun 20, 2019 | 3.509 | 3.516 | 3.509 | 3.516 | 615 | -0.00(-0.03%) |
Jun 19, 2019 | 3.413 | 3.580 | 3.413 | 3.517 | 3,154 | +0.00(+0.00%) |
Jun 18, 2019 | 3.724 | 3.787 | 3.382 | 3.517 | 12,602 | -0.05(-1.43%) |
Jun 17, 2019 | 3.373 | 3.819 | 3.286 | 3.568 | 18,410 | +0.27(+8.05%) |
Jun 14, 2019 | 3.214 | 3.310 | 3.183 | 3.302 | 15,962 | +0.04(+1.16%) |
Jun 13, 2019 | 3.230 | 3.342 | 3.191 | 3.264 | 9,839 | +0.09(+2.82%) |
Jun 12, 2019 | 3.183 | 3.477 | 3.159 | 3.175 | 14,850 | +0.02(+0.76%) |
Jun 11, 2019 | 3.183 | 3.183 | 3.103 | 3.151 | 8,432 | -0.11(-3.41%) |
Jun 10, 2019 | 3.310 | 3.310 | 3.103 | 3.262 | 6,799 | +0.02(+0.74%) |
Jun 07, 2019 | 3.405 | 3.437 | 3.071 | 3.238 | 9,426 | -0.08(-2.34%) |
Jun 06, 2019 | 3.381 | 3.381 | 3.183 | 3.316 | 7,751 | -0.02(-0.53%) |
Jun 05, 2019 | 3.366 | 3.515 | 3.191 | 3.334 | 15,622 | -0.12(-3.40%) |
Jun 04, 2019 | 3.501 | 3.512 | 3.192 | 3.451 | 3,940 | +0.02(+0.57%) |
Jun 03, 2019 | 3.501 | 3.501 | 3.254 | 3.432 | 4,254 | -0.16(-4.37%) |
May 31, 2019 | 3.660 | 3.660 | 3.501 | 3.588 | 3,267 | -0.18(-4.65%) |
May 30, 2019 | 3.779 | 3.779 | 3.724 | 3.763 | 2,222 | -0.02(-0.42%) |
May 29, 2019 | 3.740 | 3.812 | 3.740 | 3.779 | 2,166 | +0.06(+1.71%) |
May 28, 2019 | 3.779 | 3.819 | 3.708 | 3.716 | 6,470 | +0.06(+1.52%) |
May 24, 2019 | 3.358 | 3.793 | 3.159 | 3.660 | 18,224 | -0.02(-0.50%) |
May 23, 2019 | 3.672 | 3.736 | 3.660 | 3.678 | 3,139 | +0.15(+4.28%) |
May 22, 2019 | 3.801 | 3.801 | 3.527 | 3.527 | 2,589 | -0.29(-7.64%) |
May 21, 2019 | 3.747 | 3.946 | 3.716 | 3.819 | 18,028 | +0.13(+3.56%) |
May 20, 2019 | 3.676 | 3.708 | 3.588 | 3.688 | 3,413 | +0.03(+0.76%) |
May 17, 2019 | 3.660 | 3.740 | 3.580 | 3.660 | 2,890 | +0.01(+0.31%) |
May 16, 2019 | 3.660 | 3.747 | 3.580 | 3.649 | 3,345 | -0.05(-1.37%) |
May 15, 2019 | 3.819 | 3.819 | 3.501 | 3.700 | 9,168 | +0.10(+2.88%) |
May 14, 2019 | 3.580 | 3.716 | 3.568 | 3.596 | 15,799 | +0.02(+0.44%) |
May 13, 2019 | 3.580 | 3.755 | 3.421 | 3.580 | 13,944 | -0.18(-4.82%) |
May 10, 2019 | 3.541 | 4.113 | 3.541 | 3.762 | 16,087 | +0.11(+3.04%) |
May 09, 2019 | 3.779 | 3.862 | 3.620 | 3.651 | 7,905 | -0.06(-1.54%) |
May 08, 2019 | 3.755 | 4.118 | 3.405 | 3.708 | 101,180 | -0.06(-1.48%) |
May 07, 2019 | 3.978 | 3.978 | 3.676 | 3.763 | 22,257 | -0.08(-2.17%) |
May 06, 2019 | 4.105 | 4.113 | 3.847 | 3.847 | 4,307 | -0.10(-2.52%) |
May 03, 2019 | 4.098 | 4.098 | 3.946 | 3.946 | 6,912 | -0.11(-2.75%) |
May 02, 2019 | 3.946 | 4.058 | 3.946 | 4.058 | 4,241 | +0.16(+4.08%) |