Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.179 | 3.408 | 3.163 | 3.251 | 4,054,878 | +0.08(+2.53%) |
Jul 30, 2019 | 3.123 | 3.187 | 3.011 | 3.171 | 2,218,039 | +0.04(+1.28%) |
Jul 29, 2019 | 3.123 | 3.179 | 3.099 | 3.131 | 1,749,997 | -0.02(-0.51%) |
Jul 26, 2019 | 3.091 | 3.191 | 3.051 | 3.147 | 2,181,178 | +0.06(+2.08%) |
Jul 25, 2019 | 3.163 | 3.211 | 3.075 | 3.083 | 1,792,975 | -0.10(-3.03%) |
Jul 24, 2019 | 3.139 | 3.227 | 3.131 | 3.179 | 2,601,342 | +0.05(+1.54%) |
Jul 23, 2019 | 3.115 | 3.139 | 3.011 | 3.131 | 2,657,845 | +0.02(+0.78%) |
Jul 22, 2019 | 3.171 | 3.219 | 3.107 | 3.107 | 2,141,930 | -0.06(-2.03%) |
Jul 19, 2019 | 3.163 | 3.251 | 3.163 | 3.171 | 1,869,777 | +0.00(+0.00%) |
Jul 18, 2019 | 3.195 | 3.227 | 3.107 | 3.171 | 2,565,217 | -0.06(-1.74%) |
Jul 17, 2019 | 3.324 | 3.372 | 3.195 | 3.227 | 2,152,397 | -0.11(-3.37%) |
Jul 16, 2019 | 3.308 | 3.444 | 3.308 | 3.340 | 1,231,046 | +0.02(+0.73%) |
Jul 15, 2019 | 3.380 | 3.436 | 3.267 | 3.316 | 1,487,232 | -0.07(-2.13%) |
Jul 12, 2019 | 3.276 | 3.432 | 3.276 | 3.388 | 1,772,246 | +0.12(+3.69%) |
Jul 11, 2019 | 3.316 | 3.363 | 3.239 | 3.267 | 1,597,956 | -0.05(-1.45%) |
Jul 10, 2019 | 3.444 | 3.468 | 3.316 | 3.316 | 4,284,110 | -0.11(-3.28%) |
Jul 09, 2019 | 3.428 | 3.460 | 3.308 | 3.428 | 2,748,659 | -0.03(-0.93%) |
Jul 08, 2019 | 3.500 | 3.548 | 3.408 | 3.460 | 1,990,599 | -0.07(-2.05%) |
Jul 05, 2019 | 3.468 | 3.589 | 3.460 | 3.532 | 1,409,277 | +0.02(+0.69%) |
Jul 03, 2019 | 3.524 | 3.589 | 3.484 | 3.508 | 1,270,516 | +0.00(+0.00%) |
Jul 02, 2019 | 3.492 | 3.548 | 3.420 | 3.508 | 3,465,191 | +0.01(+0.23%) |
Jul 01, 2019 | 3.492 | 3.524 | 3.412 | 3.500 | 4,412,474 | +0.06(+1.87%) |
Jun 28, 2019 | 3.404 | 3.460 | 3.348 | 3.436 | 2,601,071 | +0.05(+1.42%) |
Jun 27, 2019 | 3.300 | 3.388 | 3.247 | 3.388 | 4,661,903 | +0.10(+2.93%) |
Jun 26, 2019 | 3.179 | 3.300 | 3.155 | 3.292 | 4,235,857 | +0.11(+3.54%) |
Jun 25, 2019 | 3.155 | 3.187 | 3.075 | 3.179 | 4,244,976 | +0.02(+0.51%) |
Jun 24, 2019 | 3.276 | 3.292 | 3.155 | 3.163 | 3,565,563 | -0.11(-3.43%) |
Jun 21, 2019 | 3.235 | 3.292 | 3.011 | 3.276 | 9,785,097 | +0.02(+0.49%) |
Jun 20, 2019 | 3.380 | 3.452 | 3.227 | 3.259 | 3,416,003 | -0.10(-2.87%) |
Jun 19, 2019 | 3.308 | 3.408 | 3.276 | 3.356 | 3,161,917 | +0.05(+1.46%) |
Jun 18, 2019 | 3.412 | 3.565 | 3.272 | 3.308 | 4,297,797 | -0.08(-2.37%) |
Jun 17, 2019 | 3.484 | 3.492 | 3.284 | 3.388 | 3,072,097 | -0.08(-2.31%) |
Jun 14, 2019 | 3.532 | 3.540 | 3.436 | 3.468 | 1,885,471 | -0.09(-2.48%) |
Jun 13, 2019 | 3.460 | 3.605 | 3.460 | 3.557 | 2,015,853 | +0.12(+3.50%) |
Jun 12, 2019 | 3.524 | 3.532 | 3.404 | 3.436 | 2,439,041 | -0.11(-3.17%) |
Jun 11, 2019 | 3.508 | 3.597 | 3.460 | 3.548 | 4,395,984 | +0.10(+2.79%) |
Jun 10, 2019 | 3.332 | 3.500 | 3.324 | 3.452 | 3,143,730 | +0.14(+4.37%) |
Jun 07, 2019 | 3.276 | 3.392 | 3.187 | 3.308 | 3,057,087 | +0.05(+1.48%) |
Jun 06, 2019 | 3.324 | 3.332 | 3.163 | 3.259 | 2,778,608 | -0.07(-2.17%) |
Jun 05, 2019 | 3.388 | 3.460 | 3.203 | 3.332 | 3,605,584 | -0.05(-1.42%) |
Jun 04, 2019 | 3.195 | 3.436 | 3.147 | 3.380 | 4,708,815 | +0.25(+7.95%) |
Jun 03, 2019 | 2.922 | 3.235 | 2.834 | 3.131 | 6,196,758 | +0.20(+6.85%) |
May 31, 2019 | 3.131 | 3.131 | 2.738 | 2.930 | 16,016,235 | -0.28(-8.75%) |
May 30, 2019 | 3.468 | 3.476 | 3.139 | 3.211 | 8,854,748 | -0.25(-7.19%) |
May 29, 2019 | 3.693 | 3.717 | 3.324 | 3.460 | 7,528,430 | -0.26(-6.91%) |
May 28, 2019 | 3.717 | 3.833 | 3.685 | 3.717 | 4,185,061 | +0.00(+0.00%) |
May 24, 2019 | 3.669 | 3.725 | 3.621 | 3.717 | 2,001,686 | +0.06(+1.76%) |
May 23, 2019 | 3.717 | 3.765 | 3.581 | 3.653 | 3,297,539 | -0.11(-2.99%) |
May 22, 2019 | 3.813 | 3.861 | 3.710 | 3.765 | 3,246,985 | -0.10(-2.47%) |
May 21, 2019 | 3.821 | 3.892 | 3.805 | 3.861 | 4,076,375 | +0.06(+1.46%) |
May 20, 2019 | 3.892 | 3.916 | 3.805 | 3.805 | 3,653,519 | -0.10(-2.44%) |
May 17, 2019 | 3.892 | 3.988 | 3.876 | 3.900 | 2,693,004 | -0.06(-1.41%) |
May 16, 2019 | 3.972 | 4.011 | 3.904 | 3.956 | 2,852,711 | -0.01(-0.20%) |
May 15, 2019 | 3.964 | 3.996 | 3.908 | 3.964 | 3,785,903 | -0.04(-0.99%) |
May 14, 2019 | 3.948 | 4.035 | 3.916 | 4.004 | 4,055,113 | +0.08(+2.02%) |
May 13, 2019 | 4.083 | 4.099 | 3.829 | 3.924 | 6,746,611 | -0.23(-5.54%) |
May 10, 2019 | 4.258 | 4.305 | 4.099 | 4.154 | 5,377,071 | -0.13(-2.97%) |
May 09, 2019 | 4.290 | 4.329 | 4.099 | 4.282 | 5,745,492 | -0.06(-1.46%) |
May 08, 2019 | 4.417 | 4.480 | 4.345 | 4.345 | 3,096,537 | -0.07(-1.62%) |
May 07, 2019 | 4.528 | 4.564 | 4.361 | 4.417 | 5,595,332 | -0.17(-3.81%) |
May 06, 2019 | 4.433 | 4.687 | 4.385 | 4.591 | 5,508,088 | +0.05(+1.05%) |
May 03, 2019 | 4.178 | 4.587 | 4.178 | 4.544 | 7,867,773 | +0.34(+8.13%) |
May 02, 2019 | 4.297 | 4.512 | 4.154 | 4.202 | 9,164,091 | -0.06(-1.49%) |