Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.196 | 5.223 | 5.096 | 5.150 | 4,291,662 | -0.03(-0.53%) |
Jul 30, 2019 | 5.223 | 5.251 | 5.150 | 5.178 | 3,674,552 | -0.05(-0.87%) |
Jul 29, 2019 | 5.233 | 5.269 | 5.150 | 5.223 | 4,652,793 | +0.06(+1.24%) |
Jul 26, 2019 | 4.968 | 5.164 | 4.968 | 5.160 | 6,764,030 | +0.23(+4.62%) |
Jul 25, 2019 | 4.749 | 4.941 | 4.740 | 4.932 | 7,031,321 | +0.18(+3.84%) |
Jul 24, 2019 | 4.704 | 4.758 | 4.649 | 4.749 | 2,241,997 | +0.05(+1.17%) |
Jul 23, 2019 | 4.686 | 4.704 | 4.613 | 4.695 | 2,483,452 | +0.05(+0.98%) |
Jul 22, 2019 | 4.594 | 4.667 | 4.549 | 4.649 | 2,478,632 | +0.07(+1.59%) |
Jul 19, 2019 | 4.604 | 4.631 | 4.576 | 4.576 | 1,798,293 | -0.04(-0.79%) |
Jul 18, 2019 | 4.667 | 4.686 | 4.585 | 4.613 | 2,600,250 | -0.05(-1.17%) |
Jul 17, 2019 | 4.649 | 4.695 | 4.549 | 4.667 | 5,168,928 | +0.02(+0.39%) |
Jul 16, 2019 | 4.649 | 4.695 | 4.631 | 4.649 | 971,893 | -0.03(-0.58%) |
Jul 15, 2019 | 4.658 | 4.686 | 4.622 | 4.676 | 1,714,282 | +0.06(+1.38%) |
Jul 12, 2019 | 4.622 | 4.640 | 4.553 | 4.613 | 1,977,650 | +0.01(+0.20%) |
Jul 11, 2019 | 4.658 | 4.686 | 4.543 | 4.604 | 3,702,510 | -0.07(-1.56%) |
Jul 10, 2019 | 4.731 | 4.749 | 4.649 | 4.676 | 3,040,688 | -0.05(-0.97%) |
Jul 09, 2019 | 4.676 | 4.740 | 4.658 | 4.722 | 1,953,865 | +0.05(+0.97%) |
Jul 08, 2019 | 4.658 | 4.695 | 4.622 | 4.676 | 2,160,457 | +0.00(+0.00%) |
Jul 05, 2019 | 4.613 | 4.699 | 4.485 | 4.676 | 4,165,594 | +0.05(+0.98%) |
Jul 03, 2019 | 4.594 | 4.645 | 4.567 | 4.631 | 1,702,196 | +0.03(+0.59%) |
Jul 02, 2019 | 4.567 | 4.654 | 4.540 | 4.604 | 3,261,288 | +0.04(+0.80%) |
Jul 01, 2019 | 4.613 | 4.613 | 4.512 | 4.567 | 3,021,256 | +0.01(+0.20%) |
Jun 28, 2019 | 4.576 | 4.631 | 4.558 | 4.558 | 3,314,989 | -0.02(-0.40%) |
Jun 27, 2019 | 4.476 | 4.613 | 4.476 | 4.576 | 1,980,954 | +0.18(+4.15%) |
Jun 26, 2019 | 4.465 | 4.519 | 4.394 | 4.394 | 3,077,011 | -0.07(-1.60%) |
Jun 25, 2019 | 4.519 | 4.545 | 4.465 | 4.465 | 2,344,824 | -0.05(-1.18%) |
Jun 24, 2019 | 4.617 | 4.617 | 4.465 | 4.519 | 2,868,295 | -0.09(-1.93%) |
Jun 21, 2019 | 4.688 | 4.706 | 4.585 | 4.608 | 3,755,973 | -0.08(-1.71%) |
Jun 20, 2019 | 4.634 | 4.733 | 4.634 | 4.688 | 2,226,462 | +0.06(+1.35%) |
Jun 19, 2019 | 4.590 | 4.634 | 4.523 | 4.626 | 1,768,425 | +0.04(+0.97%) |
Jun 18, 2019 | 4.536 | 4.590 | 4.523 | 4.581 | 1,494,786 | +0.08(+1.78%) |
Jun 17, 2019 | 4.528 | 4.528 | 4.403 | 4.501 | 3,411,339 | -0.04(-0.98%) |
Jun 14, 2019 | 4.590 | 4.626 | 4.528 | 4.545 | 2,469,236 | -0.04(-0.97%) |
Jun 13, 2019 | 4.536 | 4.599 | 4.501 | 4.590 | 1,413,933 | +0.08(+1.78%) |
Jun 12, 2019 | 4.563 | 4.634 | 4.501 | 4.510 | 1,821,824 | -0.07(-1.56%) |
Jun 11, 2019 | 4.661 | 4.661 | 4.550 | 4.581 | 1,645,606 | -0.08(-1.72%) |
Jun 10, 2019 | 4.670 | 4.688 | 4.581 | 4.661 | 1,292,729 | +0.02(+0.38%) |
Jun 07, 2019 | 4.688 | 4.724 | 4.643 | 4.643 | 2,271,760 | -0.04(-0.76%) |
Jun 06, 2019 | 4.679 | 4.688 | 4.594 | 4.679 | 1,191,530 | +0.02(+0.38%) |
Jun 05, 2019 | 4.581 | 4.661 | 4.581 | 4.661 | 2,246,812 | +0.09(+1.95%) |
Jun 04, 2019 | 4.563 | 4.608 | 4.523 | 4.572 | 1,576,677 | -0.02(-0.39%) |
Jun 03, 2019 | 4.617 | 4.617 | 4.487 | 4.590 | 2,108,655 | -0.04(-0.77%) |
May 31, 2019 | 4.501 | 4.643 | 4.474 | 4.626 | 5,357,100 | +0.09(+1.96%) |
May 30, 2019 | 4.501 | 4.545 | 4.465 | 4.536 | 3,085,129 | +0.04(+0.99%) |
May 29, 2019 | 4.465 | 4.519 | 4.438 | 4.492 | 1,940,854 | +0.02(+0.40%) |
May 28, 2019 | 4.581 | 4.590 | 4.474 | 4.474 | 3,114,894 | -0.09(-1.95%) |
May 24, 2019 | 4.599 | 4.626 | 4.536 | 4.563 | 1,506,653 | -0.02(-0.39%) |
May 23, 2019 | 4.572 | 4.608 | 4.532 | 4.581 | 1,725,052 | -0.02(-0.39%) |
May 22, 2019 | 4.563 | 4.608 | 4.528 | 4.599 | 1,586,803 | +0.01(+0.19%) |
May 21, 2019 | 4.554 | 4.590 | 4.536 | 4.590 | 1,105,150 | +0.06(+1.38%) |
May 20, 2019 | 4.545 | 4.586 | 4.483 | 4.528 | 1,227,659 | -0.04(-0.97%) |
May 17, 2019 | 4.626 | 4.652 | 4.554 | 4.572 | 1,381,884 | -0.07(-1.54%) |
May 16, 2019 | 4.608 | 4.670 | 4.599 | 4.643 | 1,323,811 | +0.04(+0.97%) |
May 15, 2019 | 4.554 | 4.652 | 4.536 | 4.599 | 1,549,885 | -0.01(-0.19%) |
May 14, 2019 | 4.501 | 4.608 | 4.487 | 4.608 | 2,035,586 | +0.12(+2.78%) |
May 13, 2019 | 4.456 | 4.492 | 4.403 | 4.483 | 2,723,570 | -0.02(-0.40%) |
May 10, 2019 | 4.403 | 4.523 | 4.372 | 4.501 | 1,904,185 | -0.01(-0.20%) |
May 09, 2019 | 4.474 | 4.528 | 4.412 | 4.510 | 3,683,923 | +0.04(+0.80%) |
May 08, 2019 | 4.554 | 4.608 | 4.474 | 4.474 | 2,052,805 | -0.11(-2.33%) |
May 07, 2019 | 4.670 | 4.715 | 4.536 | 4.581 | 1,745,344 | -0.12(-2.47%) |
May 06, 2019 | 4.661 | 4.724 | 4.652 | 4.697 | 2,033,028 | +0.01(+0.19%) |
May 03, 2019 | 4.590 | 4.733 | 4.590 | 4.688 | 3,427,220 | +0.13(+2.94%) |
May 02, 2019 | 4.563 | 4.626 | 4.501 | 4.554 | 2,655,615 | +0.00(+0.00%) |