Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.260 | 3.402 | 3.210 | 3.290 | 190,685 | +0.01(+0.30%) |
Jul 30, 2019 | 3.130 | 3.330 | 3.040 | 3.280 | 167,731 | +0.16(+5.13%) |
Jul 29, 2019 | 3.180 | 3.278 | 3.070 | 3.120 | 89,621 | -0.06(-1.89%) |
Jul 26, 2019 | 3.010 | 3.200 | 2.940 | 3.180 | 239,300 | +0.17(+5.65%) |
Jul 25, 2019 | 3.320 | 3.324 | 3.000 | 3.010 | 527,846 | -0.30(-9.06%) |
Jul 24, 2019 | 3.490 | 3.490 | 3.300 | 3.310 | 226,163 | -0.18(-5.16%) |
Jul 23, 2019 | 3.730 | 3.785 | 3.450 | 3.490 | 174,868 | -0.16(-4.38%) |
Jul 22, 2019 | 3.310 | 3.840 | 3.200 | 3.650 | 541,505 | +0.38(+11.62%) |
Jul 19, 2019 | 3.450 | 3.473 | 3.240 | 3.270 | 183,300 | -0.17(-4.94%) |
Jul 18, 2019 | 3.390 | 3.450 | 3.350 | 3.440 | 142,246 | +0.09(+2.69%) |
Jul 17, 2019 | 3.460 | 3.470 | 3.330 | 3.350 | 199,781 | -0.14(-4.01%) |
Jul 16, 2019 | 3.470 | 3.590 | 3.440 | 3.490 | 105,975 | -0.01(-0.29%) |
Jul 15, 2019 | 3.500 | 3.590 | 3.380 | 3.500 | 90,959 | +0.05(+1.45%) |
Jul 12, 2019 | 3.480 | 3.500 | 3.380 | 3.450 | 96,200 | +0.01(+0.29%) |
Jul 11, 2019 | 3.540 | 3.620 | 3.380 | 3.440 | 246,170 | -0.09(-2.55%) |
Jul 10, 2019 | 3.640 | 3.690 | 3.420 | 3.530 | 172,043 | -0.13(-3.55%) |
Jul 09, 2019 | 3.530 | 3.750 | 3.480 | 3.660 | 292,075 | +0.14(+3.98%) |
Jul 08, 2019 | 3.650 | 3.760 | 3.470 | 3.520 | 136,597 | -0.18(-4.86%) |
Jul 05, 2019 | 3.790 | 3.900 | 3.660 | 3.700 | 110,400 | -0.09(-2.37%) |
Jul 03, 2019 | 3.800 | 3.830 | 3.700 | 3.790 | 69,200 | -0.02(-0.52%) |
Jul 02, 2019 | 3.670 | 3.864 | 3.670 | 3.810 | 106,278 | -0.02(-0.52%) |
Jul 01, 2019 | 4.090 | 4.100 | 3.600 | 3.830 | 281,564 | -0.19(-4.73%) |
Jun 28, 2019 | 3.930 | 4.040 | 3.910 | 4.020 | 121,700 | +0.03(+0.75%) |
Jun 27, 2019 | 4.060 | 4.140 | 3.910 | 3.990 | 174,124 | -0.06(-1.48%) |
Jun 26, 2019 | 3.980 | 4.090 | 3.861 | 4.050 | 265,009 | +0.07(+1.76%) |
Jun 25, 2019 | 3.810 | 4.010 | 3.760 | 3.980 | 273,662 | +0.19(+5.01%) |
Jun 24, 2019 | 3.700 | 3.830 | 3.550 | 3.790 | 171,049 | +0.13(+3.55%) |
Jun 21, 2019 | 3.510 | 3.700 | 3.440 | 3.660 | 154,500 | +0.17(+4.87%) |
Jun 20, 2019 | 3.570 | 3.590 | 3.430 | 3.490 | 280,651 | +0.03(+0.87%) |
Jun 19, 2019 | 3.500 | 3.570 | 3.450 | 3.460 | 208,882 | -0.04(-1.14%) |
Jun 18, 2019 | 3.690 | 3.780 | 3.480 | 3.500 | 312,531 | -0.16(-4.37%) |
Jun 17, 2019 | 3.640 | 3.790 | 3.510 | 3.660 | 253,445 | +0.06(+1.67%) |
Jun 14, 2019 | 3.680 | 3.710 | 3.510 | 3.600 | 182,000 | -0.10(-2.70%) |
Jun 13, 2019 | 3.580 | 3.700 | 3.460 | 3.700 | 139,842 | +0.13(+3.64%) |
Jun 12, 2019 | 3.610 | 3.620 | 3.400 | 3.570 | 244,900 | -0.06(-1.65%) |
Jun 11, 2019 | 4.010 | 4.010 | 3.530 | 3.630 | 313,659 | -0.32(-8.10%) |
Jun 10, 2019 | 3.620 | 4.020 | 3.510 | 3.950 | 337,762 | +0.39(+10.96%) |
Jun 07, 2019 | 3.600 | 3.630 | 3.500 | 3.560 | 166,100 | -0.01(-0.28%) |
Jun 06, 2019 | 3.830 | 3.850 | 3.520 | 3.570 | 212,858 | -0.23(-6.05%) |
Jun 05, 2019 | 3.680 | 3.820 | 3.580 | 3.800 | 199,517 | +0.16(+4.40%) |
Jun 04, 2019 | 3.540 | 3.670 | 3.460 | 3.640 | 159,968 | +0.15(+4.30%) |
Jun 03, 2019 | 3.490 | 3.490 | 3.300 | 3.490 | 184,815 | +0.03(+0.87%) |
May 31, 2019 | 3.450 | 3.480 | 3.300 | 3.460 | 267,800 | +0.06(+1.76%) |
May 30, 2019 | 3.300 | 3.480 | 3.240 | 3.400 | 295,339 | +0.17(+5.26%) |
May 29, 2019 | 3.470 | 3.470 | 3.200 | 3.230 | 613,422 | -0.29(-8.24%) |
May 28, 2019 | 3.650 | 3.780 | 3.500 | 3.520 | 270,751 | -0.15(-4.09%) |
May 24, 2019 | 3.590 | 3.738 | 3.590 | 3.670 | 114,200 | +0.04(+1.10%) |
May 23, 2019 | 3.680 | 3.750 | 3.510 | 3.630 | 353,703 | -0.09(-2.42%) |
May 22, 2019 | 3.900 | 3.990 | 3.680 | 3.720 | 180,870 | -0.20(-5.10%) |
May 21, 2019 | 3.630 | 4.060 | 3.620 | 3.920 | 294,418 | +0.30(+8.29%) |
May 20, 2019 | 3.670 | 3.730 | 3.600 | 3.620 | 143,306 | -0.05(-1.36%) |
May 17, 2019 | 3.700 | 3.750 | 3.620 | 3.670 | 200,000 | -0.02(-0.54%) |
May 16, 2019 | 3.900 | 3.900 | 3.610 | 3.690 | 489,825 | -0.18(-4.65%) |
May 15, 2019 | 3.800 | 3.970 | 3.690 | 3.870 | 522,545 | +0.10(+2.65%) |
May 14, 2019 | 3.960 | 4.070 | 3.760 | 3.770 | 370,333 | -0.15(-3.83%) |
May 13, 2019 | 4.160 | 4.200 | 3.900 | 3.920 | 283,378 | -0.30(-7.11%) |
May 10, 2019 | 4.250 | 4.400 | 4.120 | 4.220 | 460,200 | -0.08(-1.86%) |
May 09, 2019 | 4.290 | 4.350 | 4.050 | 4.300 | 466,148 | -0.02(-0.46%) |
May 08, 2019 | 4.260 | 4.430 | 4.150 | 4.320 | 319,333 | +0.00(+0.00%) |
May 07, 2019 | 4.180 | 4.650 | 4.060 | 4.320 | 787,702 | -0.05(-1.14%) |
May 06, 2019 | 4.890 | 5.100 | 4.180 | 4.370 | 1,530,552 | -0.27(-5.82%) |
May 03, 2019 | 4.650 | 4.890 | 4.570 | 4.640 | 784,100 | -0.16(-3.33%) |
May 02, 2019 | 4.780 | 4.960 | 4.570 | 4.800 | 437,044 | -0.01(-0.21%) |