Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.609 | 3.609 | 3.461 | 3.501 | 9,529,533 | -0.11(-3.00%) |
Jul 30, 2019 | 3.550 | 3.619 | 3.540 | 3.609 | 6,107,951 | +0.03(+0.82%) |
Jul 29, 2019 | 3.589 | 3.629 | 3.530 | 3.579 | 5,750,677 | +0.01(+0.28%) |
Jul 26, 2019 | 3.629 | 3.629 | 3.540 | 3.570 | 6,881,973 | -0.03(-0.82%) |
Jul 25, 2019 | 3.609 | 3.629 | 3.540 | 3.599 | 8,656,176 | -0.08(-2.14%) |
Jul 24, 2019 | 3.648 | 3.697 | 3.619 | 3.678 | 5,121,796 | +0.05(+1.36%) |
Jul 23, 2019 | 3.688 | 3.707 | 3.619 | 3.629 | 6,495,384 | -0.03(-0.81%) |
Jul 22, 2019 | 3.688 | 3.747 | 3.629 | 3.658 | 5,407,945 | -0.04(-1.06%) |
Jul 19, 2019 | 3.697 | 3.737 | 3.638 | 3.697 | 8,697,933 | +0.00(+0.00%) |
Jul 18, 2019 | 3.835 | 3.865 | 3.648 | 3.697 | 10,940,854 | -0.15(-3.84%) |
Jul 17, 2019 | 3.933 | 3.943 | 3.835 | 3.845 | 6,801,080 | -0.09(-2.25%) |
Jul 16, 2019 | 4.002 | 4.002 | 3.899 | 3.933 | 4,777,442 | -0.07(-1.72%) |
Jul 15, 2019 | 3.963 | 4.032 | 3.933 | 4.002 | 5,336,138 | +0.05(+1.24%) |
Jul 12, 2019 | 3.983 | 4.051 | 3.948 | 3.953 | 19,864,806 | -0.03(-0.74%) |
Jul 11, 2019 | 3.953 | 3.992 | 3.914 | 3.983 | 8,950,505 | +0.07(+1.76%) |
Jul 10, 2019 | 3.973 | 3.983 | 3.884 | 3.914 | 11,587,504 | -0.03(-0.75%) |
Jul 09, 2019 | 4.179 | 4.219 | 3.938 | 3.943 | 10,077,945 | -0.27(-6.31%) |
Jul 08, 2019 | 4.199 | 4.268 | 4.194 | 4.209 | 3,979,413 | -0.02(-0.47%) |
Jul 05, 2019 | 4.179 | 4.238 | 4.150 | 4.228 | 2,754,498 | +0.05(+1.18%) |
Jul 03, 2019 | 4.248 | 4.258 | 4.169 | 4.179 | 3,541,105 | -0.04(-0.93%) |
Jul 02, 2019 | 4.248 | 4.278 | 4.179 | 4.219 | 3,225,095 | -0.03(-0.69%) |
Jul 01, 2019 | 4.199 | 4.248 | 4.150 | 4.248 | 4,695,178 | +0.08(+1.89%) |
Jun 28, 2019 | 4.169 | 4.189 | 4.081 | 4.169 | 4,350,085 | +0.03(+0.71%) |
Jun 27, 2019 | 4.160 | 4.209 | 4.130 | 4.140 | 5,607,971 | +0.01(+0.24%) |
Jun 26, 2019 | 4.061 | 4.160 | 4.022 | 4.130 | 7,612,014 | +0.09(+2.19%) |
Jun 25, 2019 | 4.061 | 4.096 | 4.012 | 4.042 | 4,268,031 | -0.05(-1.20%) |
Jun 24, 2019 | 4.130 | 4.140 | 4.061 | 4.091 | 1,984,700 | -0.01(-0.24%) |
Jun 21, 2019 | 4.061 | 4.120 | 3.992 | 4.101 | 5,809,503 | +0.04(+0.97%) |
Jun 20, 2019 | 4.140 | 4.179 | 4.042 | 4.061 | 4,559,229 | -0.02(-0.48%) |
Jun 19, 2019 | 4.101 | 4.120 | 4.032 | 4.081 | 6,182,867 | +0.00(+0.00%) |
Jun 18, 2019 | 4.091 | 4.150 | 4.081 | 4.081 | 4,744,977 | +0.05(+1.22%) |
Jun 17, 2019 | 4.091 | 4.091 | 3.992 | 4.032 | 6,436,167 | -0.07(-1.68%) |
Jun 14, 2019 | 4.140 | 4.140 | 4.032 | 4.101 | 4,804,253 | -0.05(-1.18%) |
Jun 13, 2019 | 4.042 | 4.219 | 4.042 | 4.150 | 6,452,854 | +0.06(+1.44%) |
Jun 12, 2019 | 4.140 | 4.169 | 4.086 | 4.091 | 5,117,646 | -0.09(-2.12%) |
Jun 11, 2019 | 4.366 | 4.366 | 4.160 | 4.179 | 7,778,372 | -0.14(-3.19%) |
Jun 10, 2019 | 4.160 | 4.386 | 4.130 | 4.317 | 8,630,314 | +0.26(+6.30%) |
Jun 07, 2019 | 4.071 | 4.115 | 4.032 | 4.061 | 3,979,103 | +0.02(+0.49%) |
Jun 06, 2019 | 4.110 | 4.120 | 3.973 | 4.042 | 9,470,622 | -0.08(-1.91%) |
Jun 05, 2019 | 4.248 | 4.248 | 4.101 | 4.120 | 4,770,262 | -0.10(-2.33%) |
Jun 04, 2019 | 4.101 | 4.297 | 4.091 | 4.219 | 7,212,638 | +0.16(+3.87%) |
Jun 03, 2019 | 4.081 | 4.130 | 3.992 | 4.061 | 5,974,750 | +0.01(+0.24%) |
May 31, 2019 | 4.012 | 4.091 | 3.894 | 4.051 | 8,953,593 | -0.11(-2.60%) |
May 30, 2019 | 4.120 | 4.266 | 4.120 | 4.160 | 4,474,265 | +0.04(+0.95%) |
May 29, 2019 | 3.914 | 4.130 | 3.874 | 4.120 | 8,327,516 | +0.16(+3.97%) |
May 28, 2019 | 4.120 | 4.140 | 3.894 | 3.963 | 11,092,408 | -0.18(-4.28%) |
May 24, 2019 | 4.287 | 4.287 | 4.120 | 4.140 | 5,647,605 | -0.11(-2.55%) |
May 23, 2019 | 4.238 | 4.248 | 4.150 | 4.248 | 5,316,087 | -0.02(-0.46%) |
May 22, 2019 | 4.297 | 4.327 | 4.248 | 4.268 | 3,254,691 | -0.04(-0.91%) |
May 21, 2019 | 4.346 | 4.346 | 4.287 | 4.307 | 2,840,240 | -0.01(-0.23%) |
May 20, 2019 | 4.297 | 4.356 | 4.273 | 4.317 | 2,921,496 | +0.01(+0.23%) |
May 17, 2019 | 4.307 | 4.346 | 4.287 | 4.307 | 6,542,924 | -0.02(-0.45%) |
May 16, 2019 | 4.287 | 4.415 | 4.287 | 4.327 | 5,347,043 | -0.01(-0.23%) |
May 15, 2019 | 4.287 | 4.366 | 4.278 | 4.337 | 4,085,021 | +0.03(+0.68%) |
May 14, 2019 | 4.307 | 4.415 | 4.278 | 4.307 | 7,019,650 | +0.04(+0.92%) |
May 13, 2019 | 4.346 | 4.366 | 4.238 | 4.268 | 5,673,419 | -0.18(-3.98%) |
May 10, 2019 | 4.435 | 4.484 | 4.351 | 4.445 | 6,733,499 | +0.00(+0.00%) |
May 09, 2019 | 4.405 | 4.464 | 4.341 | 4.445 | 8,983,347 | +0.02(+0.44%) |
May 08, 2019 | 4.474 | 4.484 | 4.415 | 4.425 | 4,899,812 | -0.03(-0.66%) |
May 07, 2019 | 4.484 | 4.504 | 4.425 | 4.455 | 4,429,741 | -0.08(-1.74%) |
May 06, 2019 | 4.484 | 4.582 | 4.474 | 4.533 | 3,245,638 | -0.03(-0.65%) |
May 03, 2019 | 4.553 | 4.573 | 4.514 | 4.563 | 3,967,306 | +0.07(+1.53%) |
May 02, 2019 | 4.484 | 4.543 | 4.445 | 4.494 | 6,747,833 | -0.01(-0.22%) |