Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.410 | 3.530 | 3.408 | 3.440 | 41,493 | +0.01(+0.29%) |
Jul 30, 2019 | 3.540 | 3.580 | 3.430 | 3.430 | 48,714 | -0.15(-4.19%) |
Jul 29, 2019 | 3.575 | 3.675 | 3.521 | 3.580 | 45,656 | +0.08(+2.29%) |
Jul 26, 2019 | 3.460 | 3.543 | 3.460 | 3.500 | 11,200 | +0.05(+1.45%) |
Jul 25, 2019 | 3.570 | 3.606 | 3.450 | 3.450 | 26,677 | -0.12(-3.36%) |
Jul 24, 2019 | 3.660 | 3.660 | 3.560 | 3.570 | 19,197 | -0.06(-1.65%) |
Jul 23, 2019 | 3.648 | 3.648 | 3.466 | 3.630 | 43,356 | -0.01(-0.27%) |
Jul 22, 2019 | 3.540 | 3.640 | 3.450 | 3.640 | 223,467 | +0.17(+4.90%) |
Jul 19, 2019 | 3.560 | 3.629 | 3.460 | 3.470 | 21,600 | -0.01(-0.29%) |
Jul 18, 2019 | 3.660 | 3.660 | 3.460 | 3.480 | 26,430 | -0.08(-2.25%) |
Jul 17, 2019 | 3.680 | 3.685 | 3.483 | 3.560 | 39,810 | -0.11(-3.00%) |
Jul 16, 2019 | 3.739 | 3.789 | 3.670 | 3.670 | 15,508 | -0.13(-3.42%) |
Jul 15, 2019 | 3.780 | 3.890 | 3.640 | 3.800 | 54,998 | +0.05(+1.33%) |
Jul 12, 2019 | 3.640 | 3.788 | 3.620 | 3.750 | 45,100 | +0.15(+4.17%) |
Jul 11, 2019 | 3.520 | 3.640 | 3.490 | 3.600 | 36,619 | +0.15(+4.35%) |
Jul 10, 2019 | 3.500 | 3.646 | 3.450 | 3.450 | 32,383 | -0.02(-0.58%) |
Jul 09, 2019 | 3.700 | 3.835 | 3.381 | 3.470 | 124,146 | -0.23(-6.22%) |
Jul 08, 2019 | 3.390 | 3.700 | 3.300 | 3.700 | 203,612 | +0.42(+12.80%) |
Jul 05, 2019 | 3.260 | 3.280 | 3.190 | 3.280 | 21,500 | +0.01(+0.31%) |
Jul 03, 2019 | 3.260 | 3.270 | 3.243 | 3.270 | 8,300 | +0.00(+0.00%) |
Jul 02, 2019 | 3.250 | 3.280 | 3.240 | 3.270 | 18,337 | -0.05(-1.51%) |
Jul 01, 2019 | 3.360 | 3.460 | 3.320 | 3.320 | 31,242 | -0.01(-0.30%) |
Jun 28, 2019 | 3.380 | 3.460 | 3.310 | 3.330 | 38,100 | -0.07(-2.06%) |
Jun 27, 2019 | 3.230 | 3.430 | 3.230 | 3.400 | 12,021 | +0.13(+3.98%) |
Jun 26, 2019 | 3.210 | 3.290 | 3.185 | 3.270 | 22,425 | +0.04(+1.24%) |
Jun 25, 2019 | 3.220 | 3.290 | 3.200 | 3.230 | 14,255 | -0.01(-0.31%) |
Jun 24, 2019 | 3.310 | 3.310 | 3.220 | 3.240 | 13,153 | -0.04(-1.22%) |
Jun 21, 2019 | 3.240 | 3.300 | 3.190 | 3.280 | 17,100 | +0.06(+1.86%) |
Jun 20, 2019 | 3.190 | 3.250 | 3.180 | 3.220 | 26,378 | +0.05(+1.58%) |
Jun 19, 2019 | 3.170 | 3.200 | 3.140 | 3.170 | 30,795 | -0.03(-0.94%) |
Jun 18, 2019 | 3.260 | 3.300 | 3.200 | 3.200 | 35,680 | -0.04(-1.33%) |
Jun 17, 2019 | 3.290 | 3.290 | 3.180 | 3.243 | 139,763 | +0.00(+0.09%) |
Jun 14, 2019 | 3.230 | 3.240 | 3.190 | 3.240 | 24,800 | +0.01(+0.31%) |
Jun 13, 2019 | 3.320 | 3.333 | 3.200 | 3.230 | 164,666 | -0.05(-1.52%) |
Jun 12, 2019 | 3.400 | 3.400 | 3.260 | 3.280 | 92,896 | -0.17(-4.93%) |
Jun 11, 2019 | 3.400 | 3.580 | 3.310 | 3.450 | 81,678 | +0.05(+1.47%) |
Jun 10, 2019 | 3.460 | 3.460 | 3.280 | 3.400 | 154,457 | -0.01(-0.29%) |
Jun 07, 2019 | 3.450 | 3.450 | 3.400 | 3.410 | 15,200 | +0.00(+0.00%) |
Jun 06, 2019 | 3.450 | 3.470 | 3.400 | 3.410 | 33,870 | -0.07(-2.01%) |
Jun 05, 2019 | 3.530 | 3.580 | 3.470 | 3.480 | 41,958 | -0.02(-0.57%) |
Jun 04, 2019 | 3.510 | 3.616 | 3.495 | 3.500 | 73,486 | +0.02(+0.57%) |
Jun 03, 2019 | 3.590 | 3.646 | 3.407 | 3.480 | 17,047 | -0.04(-1.14%) |
May 31, 2019 | 3.660 | 3.660 | 3.390 | 3.520 | 47,000 | -0.15(-4.09%) |
May 30, 2019 | 3.770 | 3.813 | 3.650 | 3.670 | 13,836 | -0.08(-2.13%) |
May 29, 2019 | 3.920 | 3.930 | 3.670 | 3.750 | 123,304 | -0.17(-4.34%) |
May 28, 2019 | 3.650 | 3.970 | 3.650 | 3.920 | 171,249 | +0.30(+8.29%) |
May 24, 2019 | 3.500 | 3.620 | 3.400 | 3.620 | 84,800 | +0.19(+5.54%) |
May 23, 2019 | 3.380 | 3.444 | 3.330 | 3.430 | 18,530 | +0.03(+0.88%) |
May 22, 2019 | 3.360 | 3.490 | 3.291 | 3.400 | 62,897 | +0.01(+0.29%) |
May 21, 2019 | 3.330 | 3.410 | 3.260 | 3.390 | 35,680 | +0.08(+2.42%) |
May 20, 2019 | 3.340 | 3.340 | 3.250 | 3.310 | 52,227 | -0.06(-1.78%) |
May 17, 2019 | 3.400 | 3.440 | 3.350 | 3.370 | 50,600 | -0.03(-0.88%) |
May 16, 2019 | 3.440 | 3.456 | 3.360 | 3.400 | 72,718 | -0.05(-1.45%) |
May 15, 2019 | 3.350 | 3.475 | 3.300 | 3.450 | 54,941 | +0.07(+2.07%) |
May 14, 2019 | 3.310 | 3.380 | 3.310 | 3.380 | 34,696 | +0.08(+2.42%) |
May 13, 2019 | 3.310 | 3.360 | 3.290 | 3.300 | 51,816 | -0.07(-2.08%) |
May 10, 2019 | 3.340 | 3.440 | 3.290 | 3.370 | 107,200 | +0.02(+0.60%) |
May 09, 2019 | 3.380 | 3.400 | 3.340 | 3.350 | 51,699 | -0.04(-1.18%) |
May 08, 2019 | 3.470 | 3.480 | 3.380 | 3.390 | 33,406 | -0.06(-1.74%) |
May 07, 2019 | 3.350 | 3.480 | 3.330 | 3.450 | 59,379 | +0.04(+1.17%) |
May 06, 2019 | 3.430 | 3.480 | 3.324 | 3.410 | 154,152 | -0.07(-2.01%) |
May 03, 2019 | 3.520 | 3.520 | 3.460 | 3.480 | 75,700 | -0.02(-0.57%) |
May 02, 2019 | 3.520 | 3.620 | 3.500 | 3.500 | 29,452 | -0.05(-1.47%) |