Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.530 | 3.630 | 3.480 | 3.530 | 42,165 | +0.02(+0.57%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 24,699 | +0.00(+0.00%) |
Jul 29, 2019 | 3.500 | 3.588 | 3.470 | 3.510 | 50,058 | +0.04(+1.15%) |
Jul 26, 2019 | 3.500 | 3.550 | 3.470 | 3.470 | 19,800 | -0.07(-1.98%) |
Jul 25, 2019 | 3.600 | 3.600 | 3.500 | 3.540 | 25,185 | +0.02(+0.57%) |
Jul 24, 2019 | 3.550 | 3.570 | 3.500 | 3.520 | 8,661 | -0.03(-0.85%) |
Jul 23, 2019 | 3.470 | 3.570 | 3.470 | 3.550 | 53,724 | +0.05(+1.43%) |
Jul 22, 2019 | 3.600 | 3.740 | 3.425 | 3.500 | 94,141 | -0.10(-2.78%) |
Jul 19, 2019 | 3.810 | 4.040 | 3.600 | 3.600 | 75,400 | -0.26(-6.74%) |
Jul 18, 2019 | 3.820 | 3.960 | 3.630 | 3.860 | 166,625 | +0.11(+2.93%) |
Jul 17, 2019 | 3.571 | 4.070 | 3.500 | 3.750 | 256,064 | +0.19(+5.34%) |
Jul 16, 2019 | 3.510 | 3.580 | 3.470 | 3.560 | 29,499 | +0.08(+2.30%) |
Jul 15, 2019 | 3.420 | 3.530 | 3.420 | 3.480 | 41,196 | +0.03(+0.87%) |
Jul 12, 2019 | 3.480 | 3.600 | 3.450 | 3.450 | 128,900 | -0.05(-1.43%) |
Jul 11, 2019 | 3.540 | 3.590 | 3.450 | 3.500 | 23,244 | -0.02(-0.57%) |
Jul 10, 2019 | 3.540 | 3.570 | 3.450 | 3.520 | 29,606 | -0.01(-0.28%) |
Jul 09, 2019 | 3.460 | 3.530 | 3.400 | 3.530 | 36,699 | +0.11(+3.22%) |
Jul 08, 2019 | 3.420 | 3.489 | 3.380 | 3.420 | 26,137 | +0.05(+1.48%) |
Jul 05, 2019 | 3.430 | 3.430 | 3.370 | 3.370 | 31,300 | -0.02(-0.59%) |
Jul 03, 2019 | 3.400 | 3.400 | 3.380 | 3.390 | 6,100 | +0.02(+0.59%) |
Jul 02, 2019 | 3.400 | 3.400 | 3.350 | 3.370 | 5,801 | +0.00(+0.00%) |
Jul 01, 2019 | 3.410 | 3.433 | 3.340 | 3.370 | 58,539 | -0.04(-1.17%) |
Jun 28, 2019 | 3.420 | 3.450 | 3.320 | 3.410 | 31,000 | +0.00(+0.00%) |
Jun 27, 2019 | 3.470 | 3.490 | 3.410 | 3.410 | 7,048 | -0.08(-2.29%) |
Jun 26, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 8,777 | +0.13(+3.87%) |
Jun 25, 2019 | 3.440 | 3.500 | 3.360 | 3.360 | 9,583 | -0.09(-2.61%) |
Jun 24, 2019 | 3.540 | 3.540 | 3.450 | 3.450 | 53,795 | -0.09(-2.54%) |
Jun 21, 2019 | 3.460 | 3.540 | 3.440 | 3.540 | 32,500 | +0.12(+3.51%) |
Jun 20, 2019 | 3.500 | 3.539 | 3.420 | 3.420 | 15,769 | -0.09(-2.56%) |
Jun 19, 2019 | 3.540 | 3.550 | 3.510 | 3.510 | 12,148 | -0.03(-0.85%) |
Jun 18, 2019 | 3.530 | 3.570 | 3.530 | 3.540 | 23,631 | +0.01(+0.28%) |
Jun 17, 2019 | 3.600 | 3.600 | 3.520 | 3.530 | 42,573 | -0.04(-1.12%) |
Jun 14, 2019 | 3.600 | 3.600 | 3.550 | 3.570 | 18,600 | -0.03(-0.83%) |
Jun 13, 2019 | 3.600 | 3.618 | 3.570 | 3.600 | 6,562 | +0.01(+0.28%) |
Jun 12, 2019 | 3.620 | 3.620 | 3.570 | 3.590 | 6,279 | -0.01(-0.28%) |
Jun 11, 2019 | 3.600 | 3.620 | 3.570 | 3.600 | 14,578 | +0.01(+0.28%) |
Jun 10, 2019 | 3.600 | 3.608 | 3.575 | 3.590 | 18,816 | -0.03(-0.83%) |
Jun 07, 2019 | 3.590 | 3.620 | 3.590 | 3.620 | 4,000 | +0.03(+0.84%) |
Jun 06, 2019 | 3.625 | 3.625 | 3.586 | 3.590 | 11,713 | +0.01(+0.28%) |
Jun 05, 2019 | 3.630 | 3.720 | 3.580 | 3.580 | 7,547 | -0.07(-1.92%) |
Jun 04, 2019 | 3.660 | 3.710 | 3.630 | 3.650 | 26,094 | -0.03(-0.82%) |
Jun 03, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 22,340 | +0.10(+2.79%) |
May 31, 2019 | 3.590 | 3.640 | 3.580 | 3.580 | 2,000 | -0.03(-0.83%) |
May 30, 2019 | 3.620 | 3.640 | 3.560 | 3.610 | 13,368 | +0.03(+0.84%) |
May 29, 2019 | 3.590 | 3.597 | 3.565 | 3.580 | 9,891 | -0.01(-0.28%) |
May 28, 2019 | 3.580 | 3.640 | 3.570 | 3.590 | 8,002 | -0.01(-0.28%) |
May 24, 2019 | 3.630 | 3.630 | 3.600 | 3.600 | 7,600 | -0.06(-1.64%) |
May 23, 2019 | 3.650 | 3.685 | 3.650 | 3.660 | 14,360 | -0.04(-1.08%) |
May 22, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 27,082 | +0.13(+3.64%) |
May 21, 2019 | 3.560 | 3.650 | 3.560 | 3.570 | 13,654 | +0.02(+0.56%) |
May 20, 2019 | 3.650 | 3.660 | 3.550 | 3.550 | 14,442 | -0.09(-2.47%) |
May 17, 2019 | 3.710 | 3.772 | 3.640 | 3.640 | 23,600 | -0.04(-1.09%) |
May 16, 2019 | 3.650 | 3.710 | 3.640 | 3.680 | 15,806 | +0.00(+0.00%) |
May 15, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 10,150 | +0.08(+2.22%) |
May 14, 2019 | 3.610 | 3.680 | 3.580 | 3.600 | 12,826 | -0.04(-1.10%) |
May 13, 2019 | 3.650 | 3.681 | 3.600 | 3.640 | 18,571 | -0.03(-0.82%) |
May 10, 2019 | 3.660 | 3.670 | 3.620 | 3.670 | 5,500 | +0.00(+0.00%) |
May 09, 2019 | 3.750 | 3.750 | 3.660 | 3.670 | 26,832 | -0.08(-2.13%) |
May 08, 2019 | 3.790 | 3.790 | 3.690 | 3.750 | 83,822 | -0.03(-0.79%) |
May 07, 2019 | 3.710 | 3.830 | 3.620 | 3.780 | 107,458 | +0.24(+6.78%) |
May 06, 2019 | 3.590 | 3.620 | 3.540 | 3.540 | 31,482 | -0.07(-1.90%) |
May 03, 2019 | 3.545 | 3.630 | 3.530 | 3.609 | 25,700 | +0.06(+1.65%) |
May 02, 2019 | 3.500 | 3.550 | 3.500 | 3.550 | 4,290 | +0.02(+0.57%) |