Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.021 | 4.120 | 3.767 | 3.798 | 172,140 | -0.22(-5.39%) |
Jul 30, 2019 | 3.959 | 4.200 | 3.959 | 4.014 | 113,649 | +0.06(+1.41%) |
Jul 29, 2019 | 3.928 | 3.990 | 3.840 | 3.959 | 212,747 | +0.22(+5.78%) |
Jul 26, 2019 | 3.600 | 3.977 | 3.600 | 3.742 | 423,888 | +0.15(+4.13%) |
Jul 25, 2019 | 3.414 | 3.650 | 3.402 | 3.594 | 95,735 | +0.25(+7.59%) |
Jul 24, 2019 | 3.278 | 3.365 | 3.266 | 3.340 | 210,052 | +0.06(+1.89%) |
Jul 23, 2019 | 3.260 | 3.346 | 3.241 | 3.278 | 22,578 | +0.01(+0.19%) |
Jul 22, 2019 | 3.349 | 3.349 | 3.235 | 3.272 | 72,183 | -0.04(-1.12%) |
Jul 19, 2019 | 3.353 | 3.390 | 3.303 | 3.309 | 33,141 | -0.06(-1.83%) |
Jul 18, 2019 | 3.365 | 3.421 | 3.309 | 3.371 | 34,675 | +0.01(+0.37%) |
Jul 17, 2019 | 3.371 | 3.489 | 3.266 | 3.359 | 142,248 | -0.04(-1.09%) |
Jul 16, 2019 | 3.476 | 3.612 | 3.359 | 3.396 | 509,734 | -0.07(-2.14%) |
Jul 15, 2019 | 3.489 | 3.569 | 3.470 | 3.470 | 22,621 | -0.04(-1.23%) |
Jul 12, 2019 | 3.532 | 3.569 | 3.464 | 3.513 | 271,437 | -0.02(-0.53%) |
Jul 11, 2019 | 3.538 | 3.581 | 3.532 | 3.532 | 15,270 | -0.02(-0.52%) |
Jul 10, 2019 | 3.501 | 3.588 | 3.495 | 3.551 | 43,067 | +0.04(+1.23%) |
Jul 09, 2019 | 3.489 | 3.575 | 3.478 | 3.507 | 37,173 | -0.02(-0.53%) |
Jul 08, 2019 | 3.538 | 3.594 | 3.501 | 3.526 | 31,838 | -0.07(-1.89%) |
Jul 05, 2019 | 3.563 | 3.594 | 3.489 | 3.594 | 16,166 | +0.04(+1.04%) |
Jul 03, 2019 | 3.594 | 3.631 | 3.557 | 3.557 | 7,598 | -0.04(-1.20%) |
Jul 02, 2019 | 3.575 | 3.727 | 3.495 | 3.600 | 83,799 | -0.13(-3.48%) |
Jul 01, 2019 | 3.736 | 3.767 | 3.563 | 3.730 | 62,742 | -0.01(-0.33%) |
Jun 28, 2019 | 3.656 | 3.773 | 3.581 | 3.742 | 98,454 | +0.09(+2.37%) |
Jun 27, 2019 | 3.619 | 3.668 | 3.532 | 3.656 | 22,843 | +0.02(+0.51%) |
Jun 26, 2019 | 3.489 | 3.650 | 3.476 | 3.637 | 108,033 | +0.06(+1.73%) |
Jun 25, 2019 | 3.482 | 3.575 | 3.452 | 3.575 | 75,407 | +0.12(+3.58%) |
Jun 24, 2019 | 3.421 | 3.557 | 3.421 | 3.452 | 16,053 | -0.06(-1.59%) |
Jun 21, 2019 | 3.433 | 3.513 | 3.414 | 3.507 | 36,374 | +0.05(+1.43%) |
Jun 20, 2019 | 3.520 | 3.520 | 3.415 | 3.458 | 18,703 | -0.04(-1.06%) |
Jun 19, 2019 | 3.482 | 3.526 | 3.455 | 3.495 | 28,598 | -0.01(-0.18%) |
Jun 18, 2019 | 3.489 | 3.526 | 3.427 | 3.501 | 30,598 | +0.01(+0.18%) |
Jun 17, 2019 | 3.507 | 3.520 | 3.402 | 3.495 | 42,112 | -0.06(-1.57%) |
Jun 14, 2019 | 3.538 | 3.588 | 3.501 | 3.551 | 21,178 | +0.02(+0.70%) |
Jun 13, 2019 | 3.526 | 3.581 | 3.520 | 3.526 | 7,989 | +0.00(+0.00%) |
Jun 12, 2019 | 3.544 | 3.557 | 3.408 | 3.526 | 51,964 | -0.04(-1.21%) |
Jun 11, 2019 | 3.588 | 3.656 | 3.452 | 3.569 | 74,316 | +0.01(+0.17%) |
Jun 10, 2019 | 3.606 | 3.619 | 3.551 | 3.563 | 47,062 | -0.02(-0.69%) |
Jun 07, 2019 | 3.557 | 3.631 | 3.557 | 3.588 | 56,259 | +0.00(+0.00%) |
Jun 06, 2019 | 3.643 | 3.680 | 3.557 | 3.588 | 85,621 | -0.09(-2.36%) |
Jun 05, 2019 | 3.650 | 3.786 | 3.637 | 3.674 | 890,475 | +0.04(+1.02%) |
Jun 04, 2019 | 3.625 | 3.786 | 3.594 | 3.637 | 98,399 | +0.01(+0.34%) |
Jun 03, 2019 | 3.631 | 3.677 | 3.557 | 3.625 | 58,372 | +0.00(+0.00%) |
May 31, 2019 | 3.687 | 3.804 | 3.600 | 3.625 | 261,575 | -0.24(-6.09%) |
May 30, 2019 | 3.909 | 3.909 | 3.532 | 3.860 | 54,903 | +0.04(+1.13%) |
May 29, 2019 | 3.897 | 3.897 | 3.761 | 3.817 | 35,149 | -0.08(-2.06%) |
May 28, 2019 | 3.866 | 3.909 | 3.855 | 3.897 | 11,214 | +0.04(+1.12%) |
May 24, 2019 | 3.915 | 3.915 | 3.817 | 3.854 | 6,466 | -0.01(-0.32%) |
May 23, 2019 | 3.810 | 3.909 | 3.804 | 3.866 | 29,466 | +0.00(+0.00%) |
May 22, 2019 | 3.909 | 4.008 | 3.810 | 3.866 | 20,171 | -0.04(-0.95%) |
May 21, 2019 | 3.643 | 3.984 | 3.557 | 3.903 | 228,260 | +0.20(+5.52%) |
May 20, 2019 | 3.718 | 3.736 | 3.513 | 3.699 | 23,987 | -0.01(-0.33%) |
May 17, 2019 | 3.612 | 3.786 | 3.575 | 3.711 | 26,674 | +0.06(+1.70%) |
May 16, 2019 | 3.668 | 3.779 | 3.597 | 3.650 | 21,616 | -0.04(-1.01%) |
May 15, 2019 | 3.561 | 3.705 | 3.561 | 3.687 | 28,656 | +0.07(+1.88%) |
May 14, 2019 | 3.600 | 3.650 | 3.563 | 3.619 | 29,332 | +0.03(+0.86%) |
May 13, 2019 | 3.526 | 3.637 | 3.526 | 3.588 | 35,159 | -0.04(-1.19%) |
May 10, 2019 | 3.674 | 3.674 | 3.578 | 3.631 | 9,376 | +0.01(+0.17%) |
May 09, 2019 | 3.594 | 3.656 | 3.551 | 3.625 | 40,258 | -0.01(-0.17%) |
May 08, 2019 | 3.699 | 3.711 | 3.427 | 3.631 | 36,628 | -0.10(-2.65%) |
May 07, 2019 | 3.668 | 3.810 | 3.569 | 3.730 | 36,675 | +0.00(+0.00%) |
May 06, 2019 | 3.551 | 3.779 | 3.551 | 3.730 | 17,969 | +0.08(+2.20%) |
May 03, 2019 | 3.606 | 3.650 | 3.501 | 3.650 | 146,792 | +0.03(+0.85%) |
May 02, 2019 | 3.817 | 3.866 | 3.513 | 3.619 | 58,211 | -0.19(-5.03%) |