Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.710 | 3.900 | 3.680 | 3.680 | 16,218 | -0.01(-0.27%) |
Jul 30, 2019 | 3.650 | 3.800 | 3.600 | 3.690 | 5,683 | +0.02(+0.54%) |
Jul 29, 2019 | 3.780 | 3.800 | 3.640 | 3.670 | 11,969 | -0.01(-0.27%) |
Jul 26, 2019 | 3.780 | 3.780 | 3.600 | 3.680 | 2,500 | +0.06(+1.66%) |
Jul 25, 2019 | 3.540 | 3.700 | 3.540 | 3.620 | 482 | +0.02(+0.56%) |
Jul 24, 2019 | 3.692 | 3.692 | 3.585 | 3.600 | 1,902 | -0.11(-2.96%) |
Jul 23, 2019 | 3.540 | 3.790 | 3.530 | 3.710 | 14,556 | +0.06(+1.64%) |
Jul 22, 2019 | 3.690 | 3.740 | 3.595 | 3.650 | 4,149 | -0.11(-2.81%) |
Jul 19, 2019 | 3.670 | 3.756 | 3.570 | 3.756 | 900 | +0.12(+3.18%) |
Jul 18, 2019 | 3.580 | 3.660 | 3.520 | 3.640 | 9,657 | -0.01(-0.27%) |
Jul 17, 2019 | 3.680 | 3.780 | 3.650 | 3.650 | 10,958 | -0.07(-1.88%) |
Jul 16, 2019 | 3.540 | 3.720 | 3.540 | 3.720 | 8,976 | +0.07(+1.92%) |
Jul 15, 2019 | 3.710 | 3.720 | 3.557 | 3.650 | 6,226 | -0.08(-2.14%) |
Jul 12, 2019 | 3.660 | 3.800 | 3.610 | 3.730 | 20,400 | +0.10(+2.75%) |
Jul 11, 2019 | 3.460 | 3.690 | 3.450 | 3.630 | 13,402 | +0.12(+3.42%) |
Jul 10, 2019 | 3.420 | 3.590 | 3.420 | 3.510 | 3,714 | -0.09(-2.50%) |
Jul 09, 2019 | 3.640 | 3.640 | 3.435 | 3.600 | 19,535 | -0.06(-1.64%) |
Jul 08, 2019 | 3.680 | 3.690 | 3.600 | 3.660 | 9,150 | -0.04(-1.08%) |
Jul 05, 2019 | 3.640 | 3.700 | 3.635 | 3.700 | 7,900 | -0.01(-0.27%) |
Jul 03, 2019 | 3.630 | 3.800 | 3.360 | 3.710 | 18,700 | -0.04(-1.07%) |
Jul 02, 2019 | 3.670 | 3.790 | 3.520 | 3.750 | 36,411 | +0.07(+1.90%) |
Jul 01, 2019 | 3.420 | 3.750 | 3.410 | 3.680 | 35,005 | +0.25(+7.29%) |
Jun 28, 2019 | 3.310 | 3.490 | 3.266 | 3.430 | 40,100 | +0.03(+0.88%) |
Jun 27, 2019 | 3.090 | 3.400 | 3.050 | 3.400 | 34,791 | +0.29(+9.32%) |
Jun 26, 2019 | 3.290 | 3.450 | 3.110 | 3.110 | 82,798 | -0.19(-5.76%) |
Jun 25, 2019 | 3.430 | 3.540 | 3.200 | 3.300 | 52,393 | +0.01(+0.30%) |
Jun 24, 2019 | 3.230 | 3.790 | 3.200 | 3.290 | 143,971 | -0.01(-0.30%) |
Jun 21, 2019 | 3.340 | 3.820 | 3.200 | 3.300 | 136,000 | -0.05(-1.49%) |
Jun 20, 2019 | 3.410 | 3.500 | 3.270 | 3.350 | 61,878 | -0.03(-0.89%) |
Jun 19, 2019 | 3.310 | 3.460 | 3.140 | 3.380 | 87,787 | +0.07(+2.11%) |
Jun 18, 2019 | 3.360 | 3.500 | 3.090 | 3.310 | 108,505 | -0.02(-0.60%) |
Jun 17, 2019 | 3.240 | 3.480 | 2.890 | 3.330 | 145,254 | +0.05(+1.52%) |
Jun 14, 2019 | 3.350 | 3.350 | 3.210 | 3.280 | 23,300 | -0.10(-2.96%) |
Jun 13, 2019 | 3.380 | 3.380 | 3.287 | 3.380 | 1,160 | +0.00(+0.00%) |
Jun 12, 2019 | 3.330 | 3.390 | 3.200 | 3.380 | 68,128 | +0.01(+0.30%) |
Jun 11, 2019 | 3.290 | 3.470 | 3.260 | 3.370 | 4,111 | +0.13(+4.01%) |
Jun 10, 2019 | 3.430 | 3.440 | 3.200 | 3.240 | 15,889 | -0.19(-5.54%) |
Jun 07, 2019 | 3.330 | 3.430 | 3.310 | 3.430 | 1,500 | +0.14(+4.26%) |
Jun 06, 2019 | 3.270 | 3.400 | 3.270 | 3.290 | 1,407 | +0.02(+0.61%) |
Jun 05, 2019 | 3.350 | 3.490 | 3.120 | 3.270 | 54,538 | -0.10(-3.11%) |
Jun 04, 2019 | 3.455 | 3.455 | 3.290 | 3.375 | 5,809 | +0.02(+0.75%) |
Jun 03, 2019 | 3.470 | 3.470 | 3.320 | 3.350 | 3,502 | -0.04(-1.18%) |
May 31, 2019 | 3.390 | 3.440 | 3.270 | 3.390 | 16,800 | +0.01(+0.30%) |
May 30, 2019 | 3.270 | 3.420 | 3.210 | 3.380 | 21,652 | +0.06(+1.81%) |
May 29, 2019 | 3.330 | 3.380 | 3.210 | 3.320 | 17,590 | +0.01(+0.30%) |
May 28, 2019 | 3.390 | 3.520 | 3.310 | 3.310 | 19,105 | +0.00(+0.00%) |
May 24, 2019 | 3.360 | 3.450 | 3.310 | 3.310 | 13,900 | -0.07(-2.07%) |
May 23, 2019 | 3.480 | 3.510 | 3.310 | 3.380 | 10,947 | -0.10(-2.73%) |
May 22, 2019 | 3.460 | 3.650 | 3.310 | 3.475 | 45,338 | -0.00(-0.14%) |
May 21, 2019 | 3.580 | 3.692 | 3.480 | 3.480 | 17,299 | -0.05(-1.42%) |
May 20, 2019 | 3.490 | 3.570 | 3.410 | 3.530 | 17,129 | +0.13(+3.82%) |
May 17, 2019 | 3.400 | 3.523 | 3.301 | 3.400 | 13,900 | -0.02(-0.58%) |
May 16, 2019 | 3.490 | 3.600 | 3.420 | 3.420 | 39,376 | -0.08(-2.29%) |
May 15, 2019 | 3.520 | 3.640 | 3.500 | 3.500 | 22,650 | +0.00(+0.00%) |
May 14, 2019 | 3.460 | 3.660 | 3.290 | 3.500 | 29,481 | +0.00(+0.00%) |
May 13, 2019 | 3.230 | 3.580 | 3.230 | 3.500 | 93,842 | +0.15(+4.48%) |
May 10, 2019 | 3.230 | 3.450 | 3.200 | 3.350 | 37,000 | +0.09(+2.76%) |
May 09, 2019 | 3.474 | 3.474 | 3.250 | 3.260 | 3,802 | -0.09(-2.69%) |
May 08, 2019 | 3.240 | 3.370 | 3.240 | 3.350 | 10,420 | +0.04(+1.21%) |
May 07, 2019 | 3.440 | 3.450 | 3.310 | 3.310 | 5,595 | -0.09(-2.65%) |
May 06, 2019 | 3.489 | 3.489 | 3.370 | 3.400 | 12,860 | -0.08(-2.30%) |
May 03, 2019 | 3.335 | 3.480 | 3.313 | 3.480 | 6,600 | +0.12(+3.57%) |
May 02, 2019 | 3.440 | 3.440 | 3.340 | 3.360 | 900 | -0.05(-1.47%) |