Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.289 | 3.289 | 3.231 | 3.231 | 763,654 | -0.06(-1.79%) |
Jul 30, 2019 | 3.289 | 3.298 | 3.256 | 3.289 | 434,967 | +0.00(+0.00%) |
Jul 29, 2019 | 3.315 | 3.315 | 3.273 | 3.289 | 482,813 | -0.01(-0.25%) |
Jul 26, 2019 | 3.289 | 3.298 | 3.264 | 3.298 | 556,167 | +0.03(+0.77%) |
Jul 25, 2019 | 3.306 | 3.310 | 3.247 | 3.273 | 515,616 | -0.03(-1.02%) |
Jul 24, 2019 | 3.289 | 3.306 | 3.273 | 3.306 | 664,706 | +0.02(+0.51%) |
Jul 23, 2019 | 3.264 | 3.289 | 3.256 | 3.289 | 1,214,997 | +0.03(+1.03%) |
Jul 22, 2019 | 3.231 | 3.256 | 3.222 | 3.256 | 351,903 | +0.03(+0.78%) |
Jul 19, 2019 | 3.247 | 3.264 | 3.222 | 3.231 | 366,090 | -0.03(-0.77%) |
Jul 18, 2019 | 3.264 | 3.281 | 3.231 | 3.256 | 664,125 | -0.03(-1.02%) |
Jul 17, 2019 | 3.264 | 3.289 | 3.247 | 3.289 | 788,643 | +0.02(+0.51%) |
Jul 16, 2019 | 3.231 | 3.289 | 3.231 | 3.273 | 628,286 | +0.03(+0.78%) |
Jul 15, 2019 | 3.239 | 3.247 | 3.222 | 3.247 | 602,703 | +0.02(+0.52%) |
Jul 12, 2019 | 3.231 | 3.242 | 3.231 | 3.231 | 370,619 | +0.00(+0.00%) |
Jul 11, 2019 | 3.214 | 3.231 | 3.197 | 3.231 | 359,969 | +0.02(+0.52%) |
Jul 10, 2019 | 3.205 | 3.229 | 3.189 | 3.214 | 624,346 | +0.01(+0.26%) |
Jul 09, 2019 | 3.180 | 3.214 | 3.172 | 3.205 | 692,145 | +0.02(+0.53%) |
Jul 08, 2019 | 3.138 | 3.205 | 3.138 | 3.189 | 1,506,974 | +0.08(+2.43%) |
Jul 05, 2019 | 3.113 | 3.138 | 3.088 | 3.113 | 506,592 | +0.00(+0.00%) |
Jul 03, 2019 | 3.096 | 3.122 | 3.096 | 3.113 | 289,941 | +0.02(+0.54%) |
Jul 02, 2019 | 3.147 | 3.172 | 3.080 | 3.096 | 549,806 | -0.05(-1.60%) |
Jul 01, 2019 | 3.172 | 3.180 | 3.130 | 3.147 | 626,843 | -0.03(-1.06%) |
Jun 28, 2019 | 3.054 | 3.180 | 3.054 | 3.180 | 1,641,093 | +0.10(+3.27%) |
Jun 27, 2019 | 3.071 | 3.080 | 3.046 | 3.080 | 741,871 | +0.03(+0.82%) |
Jun 26, 2019 | 3.054 | 3.083 | 3.054 | 3.054 | 584,024 | -0.01(-0.27%) |
Jun 25, 2019 | 3.063 | 3.087 | 3.038 | 3.063 | 543,334 | -0.01(-0.27%) |
Jun 24, 2019 | 3.038 | 3.087 | 3.038 | 3.071 | 651,666 | +0.03(+1.07%) |
Jun 21, 2019 | 3.095 | 3.120 | 3.030 | 3.038 | 1,324,582 | -0.06(-1.84%) |
Jun 20, 2019 | 3.120 | 3.125 | 3.095 | 3.095 | 442,527 | -0.02(-0.52%) |
Jun 19, 2019 | 3.111 | 3.136 | 3.111 | 3.111 | 344,781 | +0.00(+0.00%) |
Jun 18, 2019 | 3.111 | 3.152 | 3.111 | 3.111 | 395,682 | +0.00(+0.00%) |
Jun 17, 2019 | 3.185 | 3.185 | 3.111 | 3.111 | 725,890 | -0.07(-2.05%) |
Jun 14, 2019 | 3.177 | 3.201 | 3.168 | 3.177 | 468,987 | -0.02(-0.51%) |
Jun 13, 2019 | 3.177 | 3.209 | 3.177 | 3.193 | 310,249 | +0.01(+0.26%) |
Jun 12, 2019 | 3.160 | 3.193 | 3.160 | 3.185 | 241,645 | +0.01(+0.26%) |
Jun 11, 2019 | 3.185 | 3.201 | 3.168 | 3.177 | 333,871 | -0.01(-0.26%) |
Jun 10, 2019 | 3.177 | 3.193 | 3.152 | 3.185 | 301,205 | +0.01(+0.26%) |
Jun 07, 2019 | 3.201 | 3.201 | 3.160 | 3.177 | 406,496 | -0.02(-0.51%) |
Jun 06, 2019 | 3.185 | 3.193 | 3.152 | 3.193 | 430,440 | +0.00(+0.00%) |
Jun 05, 2019 | 3.201 | 3.217 | 3.173 | 3.193 | 538,176 | +0.00(+0.00%) |
Jun 04, 2019 | 3.193 | 3.201 | 3.168 | 3.193 | 440,107 | +0.03(+1.03%) |
Jun 03, 2019 | 3.087 | 3.160 | 3.087 | 3.160 | 593,207 | +0.07(+2.37%) |
May 31, 2019 | 3.120 | 3.136 | 3.071 | 3.087 | 834,478 | -0.06(-1.81%) |
May 30, 2019 | 3.193 | 3.209 | 3.087 | 3.144 | 657,512 | -0.05(-1.53%) |
May 29, 2019 | 3.250 | 3.250 | 3.193 | 3.193 | 479,942 | -0.05(-1.51%) |
May 28, 2019 | 3.283 | 3.291 | 3.225 | 3.242 | 600,080 | -0.04(-1.24%) |
May 24, 2019 | 3.258 | 3.283 | 3.242 | 3.283 | 374,821 | +0.05(+1.51%) |
May 23, 2019 | 3.258 | 3.266 | 3.234 | 3.234 | 503,096 | -0.02(-0.75%) |
May 22, 2019 | 3.307 | 3.307 | 3.258 | 3.258 | 449,133 | -0.05(-1.48%) |
May 21, 2019 | 3.340 | 3.340 | 3.299 | 3.307 | 468,677 | -0.03(-0.98%) |
May 20, 2019 | 3.340 | 3.348 | 3.331 | 3.340 | 279,290 | -0.02(-0.49%) |
May 17, 2019 | 3.348 | 3.356 | 3.331 | 3.356 | 401,831 | +0.00(+0.00%) |
May 16, 2019 | 3.348 | 3.372 | 3.340 | 3.356 | 188,221 | +0.02(+0.49%) |
May 15, 2019 | 3.340 | 3.356 | 3.323 | 3.340 | 356,522 | -0.01(-0.24%) |
May 14, 2019 | 3.340 | 3.356 | 3.340 | 3.348 | 206,132 | +0.01(+0.24%) |
May 13, 2019 | 3.380 | 3.401 | 3.340 | 3.340 | 462,502 | -0.06(-1.68%) |
May 10, 2019 | 3.364 | 3.397 | 3.348 | 3.397 | 290,477 | +0.02(+0.72%) |
May 09, 2019 | 3.372 | 3.372 | 3.340 | 3.372 | 424,697 | +0.00(+0.00%) |
May 08, 2019 | 3.364 | 3.380 | 3.356 | 3.372 | 309,395 | +0.00(+0.00%) |
May 07, 2019 | 3.356 | 3.388 | 3.356 | 3.372 | 358,133 | -0.01(-0.24%) |
May 06, 2019 | 3.356 | 3.405 | 3.348 | 3.380 | 431,549 | -0.01(-0.24%) |
May 03, 2019 | 3.388 | 3.413 | 3.368 | 3.388 | 280,164 | +0.01(+0.24%) |
May 02, 2019 | 3.421 | 3.421 | 3.356 | 3.380 | 539,584 | -0.04(-1.19%) |