Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.469 | 3.567 | 3.329 | 3.370 | 3,170 | -0.16(-4.42%) |
Jun 27, 2019 | 3.526 | 3.608 | 3.206 | 3.526 | 7,527 | +0.00(+0.00%) |
Jun 26, 2019 | 3.534 | 3.664 | 3.452 | 3.526 | 27,032 | +0.16(+4.86%) |
Jun 25, 2019 | 3.463 | 3.485 | 3.363 | 3.363 | 3,658 | -0.10(-2.92%) |
Jun 24, 2019 | 3.370 | 3.464 | 3.370 | 3.464 | 1,668 | -0.06(-1.77%) |
Jun 21, 2019 | 3.534 | 3.534 | 3.526 | 3.526 | 4,755 | -0.10(-2.69%) |
Jun 20, 2019 | 3.616 | 3.623 | 3.616 | 3.623 | 597 | -0.00(-0.03%) |
Jun 19, 2019 | 3.518 | 3.690 | 3.518 | 3.624 | 3,060 | +0.00(+0.00%) |
Jun 18, 2019 | 3.838 | 3.903 | 3.485 | 3.624 | 12,227 | -0.05(-1.43%) |
Jun 17, 2019 | 3.477 | 3.936 | 3.386 | 3.677 | 17,862 | +0.27(+8.05%) |
Jun 14, 2019 | 3.313 | 3.411 | 3.280 | 3.403 | 15,487 | +0.04(+1.16%) |
Jun 13, 2019 | 3.329 | 3.444 | 3.288 | 3.364 | 9,547 | +0.09(+2.82%) |
Jun 12, 2019 | 3.280 | 3.583 | 3.255 | 3.272 | 14,409 | +0.02(+0.76%) |
Jun 11, 2019 | 3.280 | 3.280 | 3.198 | 3.247 | 8,181 | -0.11(-3.41%) |
Jun 10, 2019 | 3.411 | 3.411 | 3.198 | 3.362 | 6,597 | +0.02(+0.74%) |
Jun 07, 2019 | 3.510 | 3.542 | 3.165 | 3.337 | 9,146 | -0.08(-2.34%) |
Jun 06, 2019 | 3.485 | 3.485 | 3.280 | 3.418 | 7,520 | -0.02(-0.53%) |
Jun 05, 2019 | 3.469 | 3.622 | 3.288 | 3.436 | 15,158 | -0.12(-3.40%) |
Jun 04, 2019 | 3.608 | 3.620 | 3.290 | 3.557 | 3,823 | +0.02(+0.57%) |
Jun 03, 2019 | 3.608 | 3.608 | 3.354 | 3.537 | 4,127 | -0.16(-4.37%) |
May 31, 2019 | 3.772 | 3.772 | 3.608 | 3.698 | 3,170 | -0.18(-4.65%) |
May 30, 2019 | 3.895 | 3.895 | 3.838 | 3.879 | 2,156 | -0.02(-0.42%) |
May 29, 2019 | 3.854 | 3.929 | 3.854 | 3.895 | 2,102 | +0.07(+1.71%) |
May 28, 2019 | 3.895 | 3.936 | 3.821 | 3.830 | 6,277 | +0.06(+1.52%) |
May 24, 2019 | 3.461 | 3.909 | 3.255 | 3.772 | 17,682 | -0.02(-0.50%) |
May 23, 2019 | 3.784 | 3.850 | 3.772 | 3.791 | 3,046 | +0.16(+4.28%) |
May 22, 2019 | 3.918 | 3.918 | 3.635 | 3.635 | 2,512 | -0.30(-7.64%) |
May 21, 2019 | 3.862 | 4.067 | 3.830 | 3.936 | 17,492 | +0.14(+3.56%) |
May 20, 2019 | 3.789 | 3.821 | 3.698 | 3.801 | 3,312 | +0.03(+0.76%) |
May 17, 2019 | 3.772 | 3.854 | 3.690 | 3.772 | 2,804 | +0.01(+0.31%) |
May 16, 2019 | 3.772 | 3.862 | 3.690 | 3.761 | 3,246 | -0.05(-1.37%) |
May 15, 2019 | 3.936 | 3.936 | 3.608 | 3.813 | 8,896 | +0.11(+2.88%) |
May 14, 2019 | 3.690 | 3.830 | 3.678 | 3.707 | 15,330 | +0.02(+0.44%) |
May 13, 2019 | 3.690 | 3.871 | 3.526 | 3.690 | 13,530 | -0.19(-4.82%) |
May 10, 2019 | 3.649 | 4.239 | 3.649 | 3.877 | 15,609 | +0.11(+3.04%) |
May 09, 2019 | 3.895 | 3.980 | 3.731 | 3.762 | 7,670 | -0.06(-1.54%) |
May 08, 2019 | 3.871 | 4.244 | 3.510 | 3.821 | 98,171 | -0.06(-1.48%) |
May 07, 2019 | 4.100 | 4.100 | 3.789 | 3.879 | 21,595 | -0.09(-2.17%) |
May 06, 2019 | 4.231 | 4.240 | 3.965 | 3.965 | 4,179 | -0.10(-2.52%) |
May 03, 2019 | 4.223 | 4.223 | 4.067 | 4.067 | 6,707 | -0.11(-2.75%) |
May 02, 2019 | 4.067 | 4.182 | 4.067 | 4.182 | 4,115 | +0.16(+4.08%) |
May 01, 2019 | 4.018 | 4.018 | 3.739 | 4.018 | 14,414 | +0.03(+0.83%) |
Apr 30, 2019 | 3.903 | 4.149 | 3.750 | 3.985 | 10,809 | -0.08(-2.02%) |
Apr 29, 2019 | 3.969 | 4.086 | 3.821 | 4.067 | 29,936 | +0.02(+0.61%) |
Apr 26, 2019 | 4.018 | 4.190 | 3.936 | 4.043 | 8,780 | -0.06(-1.40%) |
Apr 25, 2019 | 4.182 | 4.256 | 3.994 | 4.100 | 8,705 | -0.05(-1.22%) |
Apr 24, 2019 | 4.190 | 4.215 | 4.059 | 4.151 | 18,711 | -0.01(-0.23%) |
Apr 23, 2019 | 4.100 | 4.223 | 4.100 | 4.160 | 9,515 | +0.04(+1.07%) |
Apr 22, 2019 | 4.231 | 4.281 | 4.108 | 4.117 | 6,961 | -0.06(-1.38%) |
Apr 18, 2019 | 4.281 | 4.330 | 4.100 | 4.174 | 13,048 | -0.05(-1.17%) |
Apr 17, 2019 | 4.338 | 4.346 | 4.100 | 4.223 | 9,787 | -0.09(-2.09%) |
Apr 16, 2019 | 4.338 | 4.338 | 4.223 | 4.313 | 5,963 | +0.09(+2.14%) |
Apr 15, 2019 | 4.313 | 4.313 | 4.223 | 4.223 | 3,780 | +0.01(+0.13%) |
Apr 12, 2019 | 4.338 | 4.346 | 4.218 | 4.218 | 1,707 | -0.13(-2.91%) |
Apr 11, 2019 | 4.223 | 4.344 | 4.174 | 4.344 | 9,242 | +0.06(+1.29%) |
Apr 10, 2019 | 4.297 | 4.297 | 4.223 | 4.289 | 6,052 | +0.07(+1.54%) |
Apr 09, 2019 | 4.305 | 4.305 | 4.224 | 4.224 | 4,746 | +0.00(+0.01%) |
Apr 08, 2019 | 4.248 | 4.345 | 4.199 | 4.223 | 7,838 | -0.02(-0.58%) |
Apr 05, 2019 | 4.330 | 4.346 | 4.108 | 4.248 | 35,242 | -0.02(-0.38%) |
Apr 04, 2019 | 4.625 | 4.625 | 4.264 | 4.264 | 24,201 | -0.29(-6.31%) |
Apr 03, 2019 | 4.510 | 4.551 | 4.510 | 4.551 | 410 | +0.12(+2.78%) |
Apr 02, 2019 | 4.682 | 4.682 | 4.346 | 4.428 | 1,559 | -0.11(-2.53%) |