Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.660 | 3.740 | 3.447 | 3.550 | 26,800 | -0.17(-4.57%) |
Jun 27, 2019 | 3.490 | 3.720 | 3.357 | 3.720 | 24,761 | +0.23(+6.59%) |
Jun 26, 2019 | 3.300 | 3.490 | 3.300 | 3.490 | 6,143 | +0.23(+7.06%) |
Jun 25, 2019 | 3.580 | 3.690 | 3.240 | 3.260 | 31,883 | -0.37(-10.19%) |
Jun 24, 2019 | 3.460 | 3.780 | 3.460 | 3.630 | 9,593 | +0.18(+5.22%) |
Jun 21, 2019 | 3.630 | 3.630 | 3.450 | 3.450 | 18,700 | -0.24(-6.50%) |
Jun 20, 2019 | 3.840 | 3.940 | 3.520 | 3.690 | 29,218 | -0.21(-5.38%) |
Jun 19, 2019 | 3.800 | 3.900 | 3.750 | 3.900 | 41,668 | +0.06(+1.56%) |
Jun 18, 2019 | 3.940 | 4.000 | 3.720 | 3.840 | 24,891 | -0.09(-2.29%) |
Jun 17, 2019 | 3.600 | 3.930 | 3.445 | 3.930 | 6,252 | +0.33(+9.17%) |
Jun 14, 2019 | 3.340 | 3.600 | 3.340 | 3.600 | 20,900 | +0.28(+8.43%) |
Jun 13, 2019 | 3.520 | 3.540 | 3.320 | 3.320 | 11,684 | -0.19(-5.41%) |
Jun 12, 2019 | 3.510 | 3.540 | 3.370 | 3.510 | 30,599 | -0.01(-0.28%) |
Jun 11, 2019 | 3.450 | 3.520 | 3.340 | 3.520 | 14,547 | +0.11(+3.30%) |
Jun 10, 2019 | 3.510 | 3.520 | 3.390 | 3.408 | 15,053 | -0.10(-2.91%) |
Jun 07, 2019 | 3.600 | 3.600 | 3.455 | 3.510 | 5,400 | -0.12(-3.31%) |
Jun 06, 2019 | 3.670 | 3.710 | 3.410 | 3.630 | 8,322 | -0.01(-0.27%) |
Jun 05, 2019 | 3.650 | 3.760 | 3.550 | 3.640 | 19,159 | +0.09(+2.54%) |
Jun 04, 2019 | 3.300 | 3.700 | 3.139 | 3.550 | 11,316 | +0.29(+8.90%) |
Jun 03, 2019 | 3.350 | 3.510 | 3.260 | 3.260 | 36,664 | -0.21(-6.05%) |
May 31, 2019 | 3.470 | 3.510 | 3.430 | 3.470 | 15,900 | -0.05(-1.42%) |
May 30, 2019 | 3.440 | 3.540 | 3.440 | 3.520 | 6,502 | +0.05(+1.44%) |
May 29, 2019 | 3.450 | 3.604 | 3.450 | 3.470 | 11,078 | -0.03(-0.86%) |
May 28, 2019 | 3.410 | 3.650 | 3.400 | 3.500 | 20,566 | +0.14(+4.17%) |
May 24, 2019 | 3.430 | 3.460 | 3.340 | 3.360 | 8,000 | -0.08(-2.33%) |
May 23, 2019 | 3.500 | 3.590 | 3.347 | 3.440 | 8,364 | -0.11(-3.10%) |
May 22, 2019 | 3.620 | 3.749 | 3.500 | 3.550 | 24,241 | -0.05(-1.39%) |
May 21, 2019 | 3.610 | 3.778 | 3.600 | 3.600 | 14,942 | +0.00(+0.00%) |
May 20, 2019 | 3.680 | 3.680 | 3.588 | 3.600 | 16,320 | -0.07(-1.91%) |
May 17, 2019 | 3.480 | 3.900 | 3.286 | 3.670 | 29,500 | +0.36(+10.88%) |
May 16, 2019 | 3.230 | 3.500 | 3.230 | 3.310 | 21,644 | +0.04(+1.22%) |
May 15, 2019 | 3.120 | 3.270 | 3.030 | 3.270 | 6,826 | +0.16(+5.14%) |
May 14, 2019 | 3.210 | 3.210 | 3.065 | 3.110 | 29,426 | -0.13(-4.01%) |
May 13, 2019 | 3.200 | 3.250 | 2.955 | 3.240 | 34,138 | +0.05(+1.41%) |
May 10, 2019 | 3.130 | 3.270 | 3.010 | 3.195 | 26,700 | -0.12(-3.47%) |
May 09, 2019 | 3.330 | 3.470 | 3.310 | 3.310 | 20,253 | +0.05(+1.53%) |
May 08, 2019 | 3.170 | 3.330 | 3.130 | 3.260 | 46,403 | +0.03(+0.93%) |
May 07, 2019 | 3.150 | 3.230 | 3.115 | 3.230 | 17,642 | +0.07(+2.22%) |
May 06, 2019 | 3.190 | 3.230 | 3.050 | 3.160 | 42,627 | -0.07(-2.32%) |
May 03, 2019 | 3.155 | 3.300 | 3.155 | 3.235 | 4,800 | +0.05(+1.73%) |
May 02, 2019 | 3.157 | 3.225 | 3.060 | 3.180 | 18,335 | -0.07(-2.15%) |
May 01, 2019 | 3.390 | 3.390 | 3.250 | 3.250 | 16,655 | -0.14(-4.13%) |
Apr 30, 2019 | 3.400 | 3.450 | 3.260 | 3.390 | 17,430 | -0.01(-0.29%) |
Apr 29, 2019 | 3.490 | 3.500 | 3.300 | 3.400 | 28,986 | -0.09(-2.58%) |
Apr 26, 2019 | 3.480 | 3.490 | 3.320 | 3.490 | 6,800 | +0.16(+4.81%) |
Apr 25, 2019 | 3.390 | 3.490 | 3.210 | 3.330 | 22,166 | -0.07(-1.92%) |
Apr 24, 2019 | 3.379 | 3.477 | 3.379 | 3.395 | 27,458 | -0.03(-0.91%) |
Apr 23, 2019 | 3.340 | 3.426 | 3.340 | 3.426 | 10,170 | +0.07(+1.97%) |
Apr 22, 2019 | 3.260 | 3.360 | 3.210 | 3.360 | 9,639 | +0.04(+1.22%) |
Apr 18, 2019 | 3.300 | 3.400 | 3.300 | 3.320 | 21,000 | +0.02(+0.59%) |
Apr 17, 2019 | 3.480 | 3.490 | 3.300 | 3.300 | 15,836 | -0.18(-5.17%) |
Apr 16, 2019 | 3.370 | 3.480 | 3.330 | 3.480 | 32,556 | +0.09(+2.65%) |
Apr 15, 2019 | 3.350 | 3.460 | 3.320 | 3.390 | 43,250 | +0.02(+0.59%) |
Apr 12, 2019 | 3.400 | 3.420 | 3.369 | 3.370 | 5,800 | -0.04(-1.17%) |
Apr 11, 2019 | 3.370 | 3.430 | 3.350 | 3.410 | 11,314 | -0.01(-0.29%) |
Apr 10, 2019 | 3.380 | 3.460 | 3.370 | 3.420 | 10,625 | +0.00(+0.00%) |
Apr 09, 2019 | 3.520 | 3.521 | 3.260 | 3.420 | 44,092 | -0.13(-3.66%) |
Apr 08, 2019 | 3.510 | 3.650 | 3.382 | 3.550 | 26,273 | +0.05(+1.43%) |
Apr 05, 2019 | 3.450 | 3.500 | 3.390 | 3.500 | 8,600 | -0.03(-0.85%) |
Apr 04, 2019 | 3.540 | 3.599 | 3.530 | 3.530 | 9,325 | +0.01(+0.28%) |
Apr 03, 2019 | 3.590 | 3.760 | 3.350 | 3.520 | 24,081 | -0.08(-2.22%) |
Apr 02, 2019 | 3.630 | 3.762 | 3.440 | 3.600 | 12,251 | -0.04(-1.10%) |