Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.297 | 3.315 | 3.297 | 3.309 | 126,590 | +0.01(+0.18%) |
Jul 30, 2019 | 3.321 | 3.327 | 3.284 | 3.303 | 265,296 | -0.03(-0.92%) |
Jul 29, 2019 | 3.339 | 3.339 | 3.315 | 3.333 | 100,782 | +0.01(+0.37%) |
Jul 26, 2019 | 3.321 | 3.345 | 3.321 | 3.321 | 83,212 | +0.01(+0.18%) |
Jul 25, 2019 | 3.321 | 3.333 | 3.309 | 3.315 | 95,092 | +0.00(+0.00%) |
Jul 24, 2019 | 3.309 | 3.333 | 3.297 | 3.315 | 217,608 | +0.01(+0.18%) |
Jul 23, 2019 | 3.315 | 3.327 | 3.291 | 3.309 | 270,679 | -0.01(-0.37%) |
Jul 22, 2019 | 3.321 | 3.333 | 3.309 | 3.321 | 121,797 | -0.01(-0.18%) |
Jul 19, 2019 | 3.345 | 3.352 | 3.315 | 3.327 | 100,084 | -0.01(-0.18%) |
Jul 18, 2019 | 3.327 | 3.345 | 3.315 | 3.333 | 174,809 | +0.00(+0.00%) |
Jul 17, 2019 | 3.358 | 3.358 | 3.315 | 3.333 | 177,467 | -0.02(-0.73%) |
Jul 16, 2019 | 3.364 | 3.388 | 3.345 | 3.358 | 165,375 | +0.00(+0.00%) |
Jul 15, 2019 | 3.358 | 3.370 | 3.339 | 3.358 | 138,225 | +0.00(+0.00%) |
Jul 12, 2019 | 3.358 | 3.370 | 3.345 | 3.358 | 147,260 | +0.01(+0.18%) |
Jul 11, 2019 | 3.364 | 3.376 | 3.339 | 3.352 | 210,341 | -0.01(-0.18%) |
Jul 10, 2019 | 3.321 | 3.364 | 3.306 | 3.358 | 217,745 | +0.05(+1.48%) |
Jul 09, 2019 | 3.309 | 3.321 | 3.284 | 3.309 | 248,539 | +0.00(+0.00%) |
Jul 08, 2019 | 3.339 | 3.350 | 3.278 | 3.309 | 212,494 | -0.04(-1.28%) |
Jul 05, 2019 | 3.364 | 3.364 | 3.327 | 3.352 | 205,575 | -0.02(-0.72%) |
Jul 03, 2019 | 3.364 | 3.382 | 3.345 | 3.376 | 132,026 | +0.04(+1.28%) |
Jul 02, 2019 | 3.376 | 3.379 | 3.297 | 3.333 | 418,772 | -0.02(-0.73%) |
Jul 01, 2019 | 3.352 | 3.376 | 3.339 | 3.358 | 307,052 | +0.01(+0.36%) |
Jun 28, 2019 | 3.339 | 3.345 | 3.303 | 3.345 | 280,761 | +0.02(+0.74%) |
Jun 27, 2019 | 3.321 | 3.339 | 3.266 | 3.321 | 422,554 | +0.01(+0.18%) |
Jun 26, 2019 | 3.321 | 3.339 | 3.291 | 3.315 | 166,776 | +0.00(+0.00%) |
Jun 25, 2019 | 3.352 | 3.352 | 3.309 | 3.315 | 182,296 | -0.04(-1.09%) |
Jun 24, 2019 | 3.352 | 3.370 | 3.339 | 3.352 | 231,310 | +0.02(+0.55%) |
Jun 21, 2019 | 3.327 | 3.358 | 3.303 | 3.333 | 255,371 | -0.01(-0.18%) |
Jun 20, 2019 | 3.364 | 3.382 | 3.281 | 3.339 | 475,471 | +0.00(+0.00%) |
Jun 19, 2019 | 3.364 | 3.364 | 3.309 | 3.339 | 273,125 | -0.01(-0.18%) |
Jun 18, 2019 | 3.321 | 3.364 | 3.309 | 3.345 | 175,092 | +0.04(+1.29%) |
Jun 17, 2019 | 3.297 | 3.315 | 3.274 | 3.303 | 146,543 | +0.01(+0.19%) |
Jun 14, 2019 | 3.303 | 3.315 | 3.284 | 3.297 | 122,689 | -0.01(-0.37%) |
Jun 13, 2019 | 3.339 | 3.339 | 3.285 | 3.309 | 220,733 | -0.01(-0.25%) |
Jun 12, 2019 | 3.305 | 3.320 | 3.275 | 3.317 | 401,078 | +0.01(+0.36%) |
Jun 11, 2019 | 3.293 | 3.317 | 3.269 | 3.305 | 317,037 | +0.01(+0.36%) |
Jun 10, 2019 | 3.293 | 3.311 | 3.269 | 3.293 | 221,559 | -0.02(-0.54%) |
Jun 07, 2019 | 3.311 | 3.329 | 3.281 | 3.311 | 207,420 | +0.01(+0.18%) |
Jun 06, 2019 | 3.323 | 3.324 | 3.269 | 3.305 | 271,815 | -0.01(-0.18%) |
Jun 05, 2019 | 3.269 | 3.347 | 3.240 | 3.311 | 446,211 | +0.06(+1.83%) |
Jun 04, 2019 | 3.222 | 3.258 | 3.210 | 3.252 | 246,569 | +0.08(+2.43%) |
Jun 03, 2019 | 3.168 | 3.216 | 3.162 | 3.174 | 232,726 | +0.00(+0.00%) |
May 31, 2019 | 3.168 | 3.198 | 3.162 | 3.174 | 164,018 | +0.00(+0.00%) |
May 30, 2019 | 3.168 | 3.210 | 3.168 | 3.174 | 133,290 | -0.01(-0.19%) |
May 29, 2019 | 3.240 | 3.269 | 3.180 | 3.180 | 301,483 | -0.08(-2.55%) |
May 28, 2019 | 3.311 | 3.323 | 3.264 | 3.264 | 220,333 | -0.05(-1.44%) |
May 24, 2019 | 3.317 | 3.347 | 3.299 | 3.311 | 173,271 | -0.01(-0.18%) |
May 23, 2019 | 3.329 | 3.370 | 3.293 | 3.317 | 287,347 | -0.02(-0.53%) |
May 22, 2019 | 3.370 | 3.412 | 3.323 | 3.335 | 565,504 | -0.03(-0.88%) |
May 21, 2019 | 3.281 | 3.412 | 3.275 | 3.365 | 787,728 | +0.11(+3.47%) |
May 20, 2019 | 3.216 | 3.299 | 3.204 | 3.252 | 451,991 | +0.03(+0.92%) |
May 17, 2019 | 3.168 | 3.228 | 3.165 | 3.222 | 471,364 | +0.04(+1.31%) |
May 16, 2019 | 3.186 | 3.198 | 3.162 | 3.180 | 230,107 | -0.01(-0.19%) |
May 15, 2019 | 3.162 | 3.204 | 3.127 | 3.186 | 337,717 | +0.02(+0.75%) |
May 14, 2019 | 3.145 | 3.180 | 3.145 | 3.162 | 156,349 | +0.01(+0.38%) |
May 13, 2019 | 3.151 | 3.156 | 3.121 | 3.151 | 177,728 | -0.02(-0.56%) |
May 10, 2019 | 3.127 | 3.174 | 3.127 | 3.168 | 207,588 | +0.04(+1.33%) |
May 09, 2019 | 3.133 | 3.139 | 3.091 | 3.127 | 147,423 | -0.01(-0.19%) |
May 08, 2019 | 3.127 | 3.151 | 3.124 | 3.133 | 161,535 | +0.02(+0.57%) |
May 07, 2019 | 3.133 | 3.133 | 3.115 | 3.115 | 111,204 | -0.04(-1.13%) |
May 06, 2019 | 3.145 | 3.168 | 3.133 | 3.151 | 329,955 | -0.01(-0.19%) |
May 03, 2019 | 3.127 | 3.162 | 3.127 | 3.156 | 166,037 | +0.03(+0.95%) |
May 02, 2019 | 3.139 | 3.151 | 3.121 | 3.127 | 128,513 | -0.02(-0.57%) |