Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.290 | 3.290 | 3.200 | 3.248 | 9,878 | -0.07(-2.18%) |
Jul 30, 2019 | 3.322 | 3.340 | 3.290 | 3.320 | 7,721 | -0.04(-1.19%) |
Jul 29, 2019 | 3.360 | 3.390 | 3.350 | 3.360 | 9,058 | -0.03(-0.88%) |
Jul 26, 2019 | 3.400 | 3.400 | 3.345 | 3.390 | 11,700 | -0.02(-0.51%) |
Jul 25, 2019 | 3.450 | 3.450 | 3.390 | 3.408 | 6,348 | -0.09(-2.64%) |
Jul 24, 2019 | 3.420 | 3.500 | 3.420 | 3.500 | 7,191 | +0.10(+2.94%) |
Jul 23, 2019 | 3.445 | 3.445 | 3.400 | 3.400 | 15,571 | +0.02(+0.59%) |
Jul 22, 2019 | 3.400 | 3.450 | 3.380 | 3.380 | 22,381 | -0.02(-0.59%) |
Jul 19, 2019 | 3.377 | 3.400 | 3.370 | 3.400 | 204,900 | +0.03(+0.89%) |
Jul 18, 2019 | 3.360 | 3.370 | 3.360 | 3.370 | 7,001 | +0.01(+0.30%) |
Jul 17, 2019 | 3.360 | 3.400 | 3.360 | 3.360 | 5,050 | +0.00(+0.00%) |
Jul 16, 2019 | 3.380 | 3.400 | 3.360 | 3.360 | 15,170 | -0.02(-0.74%) |
Jul 15, 2019 | 3.390 | 3.390 | 3.350 | 3.385 | 3,800 | -0.01(-0.15%) |
Jul 12, 2019 | 3.337 | 3.390 | 3.337 | 3.390 | 5,200 | +0.08(+2.42%) |
Jul 11, 2019 | 3.340 | 3.370 | 3.310 | 3.310 | 48,921 | -0.03(-0.90%) |
Jul 10, 2019 | 3.360 | 3.430 | 3.340 | 3.340 | 9,002 | +0.01(+0.30%) |
Jul 09, 2019 | 3.330 | 3.342 | 3.330 | 3.330 | 3,766 | -0.12(-3.48%) |
Jul 08, 2019 | 3.370 | 3.450 | 3.370 | 3.450 | 6,478 | +0.09(+2.68%) |
Jul 05, 2019 | 3.420 | 3.420 | 3.360 | 3.360 | 8,000 | -0.13(-3.72%) |
Jul 03, 2019 | 3.475 | 3.490 | 3.475 | 3.490 | 900 | -0.05(-1.41%) |
Jul 02, 2019 | 3.470 | 3.540 | 3.470 | 3.540 | 66,926 | +0.00(+0.00%) |
Jul 01, 2019 | 3.490 | 3.540 | 3.490 | 3.540 | 60,985 | +0.05(+1.51%) |
Jun 28, 2019 | 3.420 | 3.510 | 3.420 | 3.487 | 9,500 | +0.12(+3.56%) |
Jun 27, 2019 | 3.515 | 3.515 | 3.250 | 3.368 | 34,347 | -0.18(-5.14%) |
Jun 26, 2019 | 3.527 | 3.550 | 3.522 | 3.550 | 11,150 | +0.03(+0.85%) |
Jun 25, 2019 | 3.562 | 3.580 | 3.510 | 3.520 | 33,592 | -0.02(-0.56%) |
Jun 24, 2019 | 3.510 | 3.590 | 3.500 | 3.540 | 17,888 | +0.02(+0.57%) |
Jun 21, 2019 | 3.520 | 3.550 | 3.520 | 3.520 | 4,700 | +0.01(+0.17%) |
Jun 20, 2019 | 3.565 | 3.590 | 3.500 | 3.514 | 14,912 | +0.02(+0.69%) |
Jun 19, 2019 | 3.460 | 3.500 | 3.450 | 3.490 | 22,044 | +0.00(+0.00%) |
Jun 18, 2019 | 3.400 | 3.500 | 3.400 | 3.490 | 18,110 | +0.08(+2.35%) |
Jun 17, 2019 | 3.450 | 3.450 | 3.360 | 3.410 | 15,950 | +0.02(+0.59%) |
Jun 14, 2019 | 3.420 | 3.450 | 3.390 | 3.390 | 81,700 | -0.03(-0.88%) |
Jun 13, 2019 | 3.430 | 3.465 | 3.420 | 3.420 | 17,192 | -0.01(-0.29%) |
Jun 12, 2019 | 3.420 | 3.430 | 3.400 | 3.430 | 4,490 | -0.01(-0.29%) |
Jun 11, 2019 | 3.440 | 3.490 | 3.430 | 3.440 | 39,183 | +0.12(+3.61%) |
Jun 10, 2019 | 3.350 | 3.400 | 3.320 | 3.320 | 6,711 | +0.02(+0.53%) |
Jun 07, 2019 | 3.300 | 3.370 | 3.280 | 3.303 | 23,700 | -0.02(-0.53%) |
Jun 06, 2019 | 3.290 | 3.340 | 3.290 | 3.320 | 26,121 | +0.02(+0.65%) |
Jun 05, 2019 | 3.310 | 3.330 | 3.260 | 3.299 | 15,411 | -0.02(-0.47%) |
Jun 04, 2019 | 3.290 | 3.340 | 3.290 | 3.314 | 7,419 | +0.08(+2.60%) |
Jun 03, 2019 | 3.190 | 3.290 | 3.190 | 3.230 | 13,488 | +0.04(+1.17%) |
May 31, 2019 | 3.160 | 3.232 | 3.160 | 3.192 | 164,500 | -0.05(-1.47%) |
May 30, 2019 | 3.320 | 3.320 | 3.240 | 3.240 | 3,401 | -0.05(-1.52%) |
May 29, 2019 | 3.290 | 3.290 | 3.210 | 3.290 | 39,444 | +0.03(+0.92%) |
May 28, 2019 | 3.360 | 3.360 | 3.260 | 3.260 | 7,043 | -0.09(-2.63%) |
May 24, 2019 | 3.280 | 3.360 | 3.280 | 3.348 | 2,000 | +0.08(+2.39%) |
May 23, 2019 | 3.330 | 3.330 | 3.240 | 3.270 | 47,779 | -0.14(-4.11%) |
May 22, 2019 | 3.360 | 3.440 | 3.360 | 3.410 | 20,657 | -0.03(-0.87%) |
May 21, 2019 | 3.513 | 3.513 | 3.440 | 3.440 | 13,305 | -0.02(-0.65%) |
May 20, 2019 | 3.460 | 3.500 | 3.447 | 3.462 | 7,300 | -0.04(-1.07%) |
May 17, 2019 | 3.500 | 3.560 | 3.500 | 3.500 | 12,800 | -0.06(-1.82%) |
May 16, 2019 | 3.580 | 3.580 | 3.565 | 3.565 | 6,604 | -0.02(-0.56%) |
May 15, 2019 | 3.470 | 3.630 | 3.470 | 3.585 | 9,187 | +0.00(+0.14%) |
May 14, 2019 | 3.580 | 3.640 | 3.580 | 3.580 | 26,621 | +0.04(+1.13%) |
May 13, 2019 | 3.620 | 3.620 | 3.520 | 3.540 | 30,580 | -0.11(-2.94%) |
May 10, 2019 | 3.630 | 3.712 | 3.630 | 3.647 | 6,500 | -0.09(-2.48%) |
May 09, 2019 | 3.645 | 3.740 | 3.610 | 3.740 | 48,656 | +0.01(+0.27%) |
May 08, 2019 | 3.710 | 3.730 | 3.678 | 3.730 | 13,730 | -0.02(-0.53%) |
May 07, 2019 | 3.750 | 3.800 | 3.750 | 3.750 | 11,483 | -0.10(-2.47%) |
May 06, 2019 | 3.900 | 3.900 | 3.825 | 3.845 | 12,167 | -0.10(-2.66%) |
May 03, 2019 | 3.870 | 3.960 | 3.870 | 3.950 | 56,900 | +0.06(+1.54%) |
May 02, 2019 | 3.830 | 3.890 | 3.830 | 3.890 | 8,121 | -0.01(-0.26%) |