Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.340 | 3.425 | 3.340 | 3.340 | 19,482 | -0.02(-0.60%) |
Jul 30, 2019 | 3.470 | 3.470 | 3.295 | 3.360 | 26,571 | -0.11(-3.17%) |
Jul 29, 2019 | 3.330 | 3.490 | 3.300 | 3.470 | 22,391 | +0.09(+2.66%) |
Jul 26, 2019 | 3.320 | 3.380 | 3.244 | 3.380 | 7,100 | +0.06(+1.81%) |
Jul 25, 2019 | 3.300 | 3.400 | 3.270 | 3.320 | 13,614 | +0.02(+0.61%) |
Jul 24, 2019 | 3.240 | 3.340 | 3.130 | 3.300 | 15,329 | +0.06(+1.85%) |
Jul 23, 2019 | 3.320 | 3.356 | 3.150 | 3.240 | 26,187 | -0.09(-2.85%) |
Jul 22, 2019 | 3.380 | 3.380 | 3.320 | 3.335 | 20,242 | -0.06(-1.91%) |
Jul 19, 2019 | 3.380 | 3.420 | 3.370 | 3.400 | 10,500 | +0.02(+0.59%) |
Jul 18, 2019 | 3.390 | 3.410 | 3.360 | 3.380 | 9,461 | -0.02(-0.59%) |
Jul 17, 2019 | 3.410 | 3.410 | 3.340 | 3.400 | 9,265 | +0.01(+0.29%) |
Jul 16, 2019 | 3.403 | 3.445 | 3.310 | 3.390 | 15,411 | +0.02(+0.59%) |
Jul 15, 2019 | 3.430 | 3.538 | 3.310 | 3.370 | 21,051 | -0.06(-1.75%) |
Jul 12, 2019 | 3.500 | 3.500 | 3.420 | 3.430 | 29,100 | -0.08(-2.28%) |
Jul 11, 2019 | 3.580 | 3.620 | 3.500 | 3.510 | 21,504 | -0.11(-3.04%) |
Jul 10, 2019 | 3.675 | 3.675 | 3.560 | 3.620 | 25,249 | +0.00(+0.00%) |
Jul 09, 2019 | 3.740 | 3.760 | 3.610 | 3.620 | 31,342 | -0.18(-4.74%) |
Jul 08, 2019 | 3.460 | 3.860 | 3.447 | 3.800 | 8,822 | -0.07(-1.81%) |
Jul 05, 2019 | 3.810 | 3.870 | 3.750 | 3.870 | 17,200 | +0.01(+0.26%) |
Jul 03, 2019 | 3.740 | 3.860 | 3.710 | 3.860 | 13,000 | +0.09(+2.39%) |
Jul 02, 2019 | 3.850 | 3.890 | 3.750 | 3.770 | 20,259 | -0.06(-1.57%) |
Jul 01, 2019 | 3.800 | 3.830 | 3.700 | 3.830 | 20,264 | +0.01(+0.26%) |
Jun 28, 2019 | 3.680 | 3.840 | 3.680 | 3.820 | 61,900 | +0.13(+3.52%) |
Jun 27, 2019 | 3.540 | 3.820 | 3.530 | 3.690 | 187,841 | +0.16(+4.53%) |
Jun 26, 2019 | 3.460 | 3.540 | 3.429 | 3.530 | 13,509 | +0.04(+1.15%) |
Jun 25, 2019 | 3.370 | 3.640 | 3.370 | 3.490 | 20,209 | +0.09(+2.65%) |
Jun 24, 2019 | 3.390 | 3.500 | 3.380 | 3.400 | 13,440 | -0.03(-0.87%) |
Jun 21, 2019 | 3.400 | 3.430 | 3.340 | 3.430 | 11,400 | +0.01(+0.29%) |
Jun 20, 2019 | 3.400 | 3.440 | 3.330 | 3.420 | 24,872 | +0.06(+1.79%) |
Jun 19, 2019 | 3.400 | 3.440 | 3.357 | 3.360 | 15,681 | -0.08(-2.33%) |
Jun 18, 2019 | 3.320 | 3.450 | 3.295 | 3.440 | 27,254 | +0.14(+4.24%) |
Jun 17, 2019 | 3.270 | 3.360 | 3.230 | 3.300 | 12,160 | +0.03(+0.92%) |
Jun 14, 2019 | 3.320 | 3.360 | 3.260 | 3.270 | 9,600 | -0.09(-2.68%) |
Jun 13, 2019 | 3.340 | 3.360 | 3.250 | 3.360 | 14,760 | +0.05(+1.51%) |
Jun 12, 2019 | 3.264 | 3.386 | 3.264 | 3.310 | 7,198 | +0.06(+1.85%) |
Jun 11, 2019 | 3.450 | 3.460 | 3.250 | 3.250 | 17,055 | -0.03(-0.91%) |
Jun 10, 2019 | 3.230 | 3.330 | 3.230 | 3.280 | 23,846 | -0.05(-1.50%) |
Jun 07, 2019 | 3.310 | 3.390 | 3.300 | 3.330 | 21,000 | +0.03(+0.91%) |
Jun 06, 2019 | 3.420 | 3.470 | 3.300 | 3.300 | 39,699 | -0.15(-4.35%) |
Jun 05, 2019 | 3.590 | 3.600 | 3.380 | 3.450 | 43,467 | -0.12(-3.36%) |
Jun 04, 2019 | 3.700 | 3.800 | 3.570 | 3.570 | 49,973 | -0.13(-3.51%) |
Jun 03, 2019 | 3.770 | 3.810 | 3.520 | 3.700 | 34,235 | -0.08(-2.12%) |
May 31, 2019 | 3.800 | 3.900 | 3.700 | 3.780 | 31,600 | -0.06(-1.56%) |
May 30, 2019 | 3.800 | 3.870 | 3.750 | 3.840 | 30,837 | -0.08(-2.04%) |
May 29, 2019 | 3.889 | 3.940 | 3.830 | 3.920 | 20,384 | -0.07(-1.75%) |
May 28, 2019 | 3.850 | 4.040 | 3.850 | 3.990 | 16,691 | +0.13(+3.37%) |
May 24, 2019 | 3.830 | 3.993 | 3.830 | 3.860 | 12,200 | -0.04(-1.03%) |
May 23, 2019 | 3.860 | 3.940 | 3.840 | 3.900 | 9,270 | -0.09(-2.26%) |
May 22, 2019 | 3.990 | 4.050 | 3.874 | 3.990 | 16,176 | -0.01(-0.25%) |
May 21, 2019 | 4.000 | 4.050 | 3.920 | 4.000 | 13,538 | -0.02(-0.50%) |
May 20, 2019 | 3.831 | 4.050 | 3.831 | 4.020 | 19,377 | +0.11(+2.81%) |
May 17, 2019 | 3.990 | 3.990 | 3.851 | 3.910 | 15,000 | -0.05(-1.26%) |
May 16, 2019 | 3.990 | 3.990 | 3.779 | 3.960 | 12,545 | -0.02(-0.50%) |
May 15, 2019 | 3.822 | 3.980 | 3.796 | 3.980 | 17,631 | +0.15(+3.92%) |
May 14, 2019 | 3.760 | 3.890 | 3.760 | 3.830 | 10,497 | +0.08(+2.13%) |
May 13, 2019 | 3.860 | 3.860 | 3.730 | 3.750 | 20,042 | -0.17(-4.34%) |
May 10, 2019 | 3.910 | 3.920 | 3.850 | 3.920 | 20,900 | -0.01(-0.25%) |
May 09, 2019 | 4.020 | 4.034 | 3.900 | 3.930 | 43,326 | -0.14(-3.44%) |
May 08, 2019 | 4.020 | 4.090 | 4.020 | 4.070 | 21,995 | +0.02(+0.49%) |
May 07, 2019 | 3.940 | 4.093 | 3.772 | 4.050 | 37,955 | +0.08(+2.02%) |
May 06, 2019 | 3.720 | 3.980 | 3.590 | 3.970 | 59,642 | +0.24(+6.43%) |
May 03, 2019 | 3.720 | 3.870 | 3.688 | 3.730 | 58,500 | +0.03(+0.81%) |
May 02, 2019 | 3.650 | 3.800 | 3.540 | 3.700 | 97,600 | +0.00(+0.00%) |