Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.190 | 3.190 | 3.138 | 3.138 | 1,200 | -0.07(-2.26%) |
Jul 30, 2019 | 3.200 | 3.230 | 3.199 | 3.210 | 1,365 | -0.02(-0.77%) |
Jul 29, 2019 | 3.216 | 3.235 | 3.216 | 3.235 | 800 | +0.03(+0.90%) |
Jul 26, 2019 | 3.200 | 3.206 | 3.200 | 3.206 | 100 | -0.01(-0.22%) |
Jul 25, 2019 | 3.210 | 3.230 | 3.210 | 3.213 | 2,601 | -0.02(-0.68%) |
Jul 24, 2019 | 3.235 | 3.235 | 3.235 | 3.235 | 0 | +0.02(+0.78%) |
Jul 23, 2019 | 3.200 | 3.230 | 3.200 | 3.210 | 7,267 | +0.00(+0.16%) |
Jul 22, 2019 | 3.262 | 3.270 | 3.195 | 3.205 | 5,834 | -0.07(-2.06%) |
Jul 19, 2019 | 3.283 | 3.300 | 3.272 | 3.272 | 4,100 | +0.03(+1.00%) |
Jul 18, 2019 | 3.220 | 3.240 | 3.220 | 3.240 | 233 | -0.04(-1.30%) |
Jul 17, 2019 | 3.344 | 3.344 | 3.283 | 3.283 | 1,000 | -0.00(-0.07%) |
Jul 16, 2019 | 3.270 | 3.308 | 3.220 | 3.285 | 1,700 | -0.05(-1.65%) |
Jul 15, 2019 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.04(-1.18%) |
Jul 12, 2019 | 3.350 | 3.380 | 3.350 | 3.380 | 2,000 | +0.01(+0.45%) |
Jul 11, 2019 | 3.290 | 3.365 | 3.285 | 3.365 | 701 | +0.05(+1.36%) |
Jul 10, 2019 | 3.320 | 3.320 | 3.317 | 3.320 | 1,000 | +0.03(+1.03%) |
Jul 09, 2019 | 3.280 | 3.286 | 3.280 | 3.286 | 1,600 | -0.01(-0.27%) |
Jul 08, 2019 | 3.360 | 3.370 | 3.295 | 3.295 | 5,453 | +0.01(+0.32%) |
Jul 05, 2019 | 3.270 | 3.284 | 3.270 | 3.284 | 1,100 | -0.02(-0.46%) |
Jul 03, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.55%) |
Jul 02, 2019 | 3.249 | 3.249 | 3.249 | 3.249 | 0 | -0.02(-0.49%) |
Jul 01, 2019 | 3.286 | 3.286 | 3.265 | 3.265 | 620 | -0.04(-1.21%) |
Jun 28, 2019 | 3.350 | 3.360 | 3.286 | 3.305 | 1,100 | -0.11(-3.36%) |
Jun 27, 2019 | 3.405 | 3.420 | 3.405 | 3.420 | 2,004 | +0.00(+0.15%) |
Jun 26, 2019 | 3.420 | 3.420 | 3.413 | 3.415 | 600 | -0.00(-0.13%) |
Jun 25, 2019 | 3.467 | 3.470 | 3.419 | 3.419 | 1,690 | -0.02(-0.60%) |
Jun 24, 2019 | 3.410 | 3.480 | 3.410 | 3.440 | 1,850 | +0.04(+1.33%) |
Jun 21, 2019 | 3.420 | 3.420 | 3.350 | 3.395 | 200 | -0.03(-0.88%) |
Jun 20, 2019 | 3.397 | 3.425 | 3.397 | 3.425 | 599 | +0.05(+1.39%) |
Jun 19, 2019 | 3.300 | 3.378 | 3.300 | 3.378 | 5,613 | -0.04(-1.22%) |
Jun 18, 2019 | 3.440 | 3.440 | 3.380 | 3.420 | 2,500 | -0.08(-2.29%) |
Jun 17, 2019 | 3.430 | 3.500 | 3.430 | 3.500 | 5,554 | +0.04(+1.15%) |
Jun 14, 2019 | 3.430 | 3.460 | 3.410 | 3.460 | 1,500 | +0.07(+1.92%) |
Jun 13, 2019 | 3.395 | 3.395 | 3.395 | 3.395 | 251 | +0.06(+1.79%) |
Jun 12, 2019 | 3.350 | 3.389 | 3.327 | 3.335 | 2,765 | +0.04(+1.06%) |
Jun 11, 2019 | 3.260 | 3.350 | 3.260 | 3.300 | 5,075 | +0.01(+0.45%) |
Jun 10, 2019 | 3.240 | 3.285 | 3.240 | 3.285 | 142 | +0.01(+0.31%) |
Jun 07, 2019 | 3.279 | 3.279 | 3.275 | 3.275 | 3,000 | -0.02(-0.61%) |
Jun 06, 2019 | 3.235 | 3.295 | 3.235 | 3.295 | 800 | +0.05(+1.70%) |
Jun 05, 2019 | 3.240 | 3.274 | 3.240 | 3.240 | 1,232 | -0.05(-1.52%) |
Jun 04, 2019 | 3.324 | 3.324 | 3.290 | 3.290 | 301 | -0.06(-1.64%) |
Jun 03, 2019 | 3.430 | 3.430 | 3.345 | 3.345 | 2,934 | +0.00(+0.00%) |
May 31, 2019 | 3.400 | 3.400 | 3.345 | 3.345 | 3,600 | -0.05(-1.57%) |
May 30, 2019 | 3.350 | 3.398 | 3.330 | 3.398 | 3,026 | +0.16(+4.83%) |
May 29, 2019 | 3.270 | 3.315 | 3.206 | 3.242 | 2,381 | +0.02(+0.67%) |
May 28, 2019 | 3.210 | 3.230 | 3.210 | 3.220 | 1,965 | +0.08(+2.55%) |
May 24, 2019 | 3.120 | 3.140 | 3.120 | 3.140 | 1,400 | +0.01(+0.32%) |
May 23, 2019 | 3.140 | 3.140 | 3.130 | 3.130 | 1,687 | +0.02(+0.81%) |
May 22, 2019 | 3.102 | 3.105 | 3.102 | 3.105 | 501 | +0.02(+0.60%) |
May 21, 2019 | 3.120 | 3.120 | 3.082 | 3.086 | 901 | -0.01(-0.44%) |
May 20, 2019 | 2.970 | 3.110 | 2.970 | 3.100 | 2,787 | +0.08(+2.48%) |
May 17, 2019 | 3.062 | 3.062 | 3.025 | 3.025 | 3,000 | -0.02(-0.66%) |
May 16, 2019 | 3.020 | 3.045 | 3.020 | 3.045 | 2,680 | +0.08(+2.70%) |
May 15, 2019 | 3.010 | 3.020 | 2.965 | 2.965 | 700 | +0.00(+0.17%) |
May 14, 2019 | 2.920 | 2.960 | 2.920 | 2.960 | 3,001 | +0.10(+3.50%) |
May 13, 2019 | 2.760 | 2.860 | 2.760 | 2.860 | 602 | +0.03(+0.92%) |
May 10, 2019 | 3.020 | 3.020 | 2.830 | 2.834 | 2,000 | -0.05(-1.88%) |
May 09, 2019 | 3.020 | 3.020 | 2.888 | 2.888 | 2,642 | -0.05(-1.76%) |
May 08, 2019 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
May 07, 2019 | 2.978 | 2.978 | 2.940 | 2.940 | 126 | +0.01(+0.17%) |
May 06, 2019 | 2.935 | 2.935 | 2.935 | 2.935 | 1 | -0.02(-0.51%) |
May 03, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.01(+0.17%) |
May 02, 2019 | 2.976 | 2.976 | 2.945 | 2.945 | 300 | -0.02(-0.63%) |