Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.090 | 3.090 | 3.000 | 3.000 | 1,900 | -0.04(-1.32%) |
Jun 27, 2019 | 3.040 | 3.110 | 3.040 | 3.040 | 7,702 | -0.08(-2.56%) |
Jun 26, 2019 | 2.953 | 3.120 | 2.953 | 3.120 | 277 | +0.06(+1.96%) |
Jun 25, 2019 | 3.180 | 3.261 | 3.000 | 3.060 | 40,122 | -0.16(-5.02%) |
Jun 24, 2019 | 3.222 | 3.222 | 3.222 | 3.222 | 813 | +0.16(+5.28%) |
Jun 21, 2019 | 3.450 | 3.484 | 3.060 | 3.060 | 48,700 | -0.07(-2.35%) |
Jun 20, 2019 | 3.484 | 3.484 | 3.084 | 3.134 | 7,243 | +0.17(+5.86%) |
Jun 19, 2019 | 3.020 | 3.160 | 2.960 | 2.960 | 2,119 | -0.14(-4.52%) |
Jun 18, 2019 | 2.910 | 3.100 | 2.910 | 3.100 | 3,395 | +0.15(+5.08%) |
Jun 17, 2019 | 2.880 | 3.050 | 2.880 | 2.950 | 4,154 | -0.08(-2.64%) |
Jun 14, 2019 | 2.850 | 3.050 | 2.850 | 3.030 | 3,600 | -0.08(-2.57%) |
Jun 13, 2019 | 3.110 | 3.110 | 3.110 | 3.110 | 225 | +0.10(+3.32%) |
Jun 12, 2019 | 3.010 | 3.010 | 3.010 | 22 | +0.00(+0.00%) | |
Jun 11, 2019 | 2.853 | 3.010 | 2.850 | 3.010 | 1,905 | +0.05(+1.69%) |
Jun 10, 2019 | 2.800 | 3.129 | 2.767 | 2.960 | 9,412 | +0.05(+1.56%) |
Jun 07, 2019 | 2.981 | 3.075 | 2.750 | 2.914 | 18,300 | -0.29(-8.92%) |
Jun 06, 2019 | 3.000 | 3.420 | 2.970 | 3.200 | 82,099 | +0.24(+8.11%) |
Jun 05, 2019 | 2.950 | 3.000 | 2.950 | 2.960 | 7,843 | +0.02(+0.68%) |
Jun 04, 2019 | 2.990 | 3.000 | 2.940 | 2.940 | 4,010 | +0.02(+0.54%) |
Jun 03, 2019 | 2.916 | 2.924 | 2.900 | 2.924 | 1,541 | -0.05(-1.78%) |
May 31, 2019 | 2.915 | 3.000 | 2.915 | 2.977 | 5,900 | +0.07(+2.39%) |
May 30, 2019 | 3.138 | 3.370 | 2.908 | 2.908 | 54,181 | -0.06(-2.17%) |
May 29, 2019 | 3.080 | 3.110 | 2.972 | 2.972 | 1,561 | -0.04(-1.26%) |
May 28, 2019 | 2.900 | 3.070 | 2.900 | 3.010 | 2,007 | -0.11(-3.66%) |
May 24, 2019 | 2.900 | 3.190 | 2.900 | 3.124 | 700 | +0.04(+1.23%) |
May 23, 2019 | 3.086 | 3.086 | 3.086 | 23 | +0.00(+0.00%) | |
May 22, 2019 | 3.007 | 3.180 | 3.007 | 3.086 | 1,319 | -0.05(-1.71%) |
May 21, 2019 | 2.910 | 3.190 | 2.910 | 3.140 | 17,565 | +0.04(+1.29%) |
May 20, 2019 | 3.040 | 3.180 | 3.040 | 3.100 | 868 | +0.00(+0.00%) |
May 17, 2019 | 3.180 | 3.279 | 3.100 | 3.100 | 1,100 | -0.07(-2.21%) |
May 16, 2019 | 3.150 | 3.170 | 3.100 | 3.170 | 730 | -0.01(-0.31%) |
May 15, 2019 | 3.180 | 3.180 | 3.180 | 69 | +0.00(+0.00%) | |
May 14, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 2,060 | +0.01(+0.19%) |
May 13, 2019 | 3.250 | 3.250 | 2.900 | 3.174 | 9,989 | -0.33(-9.31%) |
May 10, 2019 | 3.400 | 3.500 | 3.400 | 3.500 | 900 | +0.10(+2.94%) |
May 09, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 734 | -0.04(-1.16%) |
May 08, 2019 | 3.532 | 3.532 | 3.440 | 3.440 | 316 | -0.16(-4.44%) |
May 07, 2019 | 3.600 | 3.600 | 3.600 | 60 | +0.00(+0.00%) | |
May 06, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 722 | +0.24(+7.14%) |
May 03, 2019 | 3.510 | 3.620 | 3.360 | 3.360 | 1,000 | +0.01(+0.30%) |
May 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 427 | -0.07(-2.04%) |
May 01, 2019 | 3.420 | 3.437 | 3.420 | 3.420 | 935 | -0.00(-0.09%) |
Apr 30, 2019 | 3.423 | 3.423 | 3.423 | 41 | +0.00(+0.00%) | |
Apr 29, 2019 | 3.350 | 3.440 | 3.350 | 3.423 | 2,461 | +0.00(+0.02%) |
Apr 26, 2019 | 3.350 | 3.423 | 3.350 | 3.423 | 800 | +0.04(+1.26%) |
Apr 25, 2019 | 3.380 | 3.380 | 3.380 | 81 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.400 | 3.570 | 3.380 | 3.380 | 1,676 | +0.01(+0.30%) |
Apr 23, 2019 | 3.450 | 3.450 | 3.370 | 3.370 | 1,028 | -0.03(-0.88%) |
Apr 22, 2019 | 3.450 | 3.570 | 3.400 | 3.400 | 3,745 | +0.01(+0.29%) |
Apr 18, 2019 | 3.390 | 3.400 | 3.390 | 3.390 | 1,100 | +0.07(+2.11%) |
Apr 17, 2019 | 3.440 | 3.610 | 3.270 | 3.320 | 4,925 | +0.01(+0.30%) |
Apr 16, 2019 | 3.410 | 3.800 | 3.310 | 3.310 | 24,125 | -0.14(-4.06%) |
Apr 15, 2019 | 3.640 | 3.640 | 3.450 | 3.450 | 1,956 | -0.18(-4.96%) |
Apr 12, 2019 | 3.428 | 3.696 | 3.428 | 3.630 | 5,900 | +0.19(+5.61%) |
Apr 11, 2019 | 3.450 | 3.450 | 3.420 | 3.437 | 1,744 | -0.02(-0.57%) |
Apr 10, 2019 | 3.520 | 3.629 | 3.422 | 3.457 | 3,690 | +0.04(+1.08%) |
Apr 09, 2019 | 3.620 | 3.620 | 3.400 | 3.420 | 6,505 | -0.10(-2.84%) |
Apr 08, 2019 | 3.570 | 3.720 | 3.430 | 3.520 | 3,472 | -0.03(-0.85%) |
Apr 05, 2019 | 3.710 | 3.831 | 3.495 | 3.550 | 10,700 | -0.15(-4.10%) |
Apr 04, 2019 | 3.618 | 3.990 | 3.550 | 3.702 | 31,872 | +0.13(+3.69%) |
Apr 03, 2019 | 3.660 | 3.740 | 3.550 | 3.570 | 8,237 | -0.11(-2.96%) |
Apr 02, 2019 | 3.807 | 3.807 | 3.552 | 3.679 | 11,304 | +0.06(+1.63%) |