Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.454 | 3.552 | 3.315 | 3.356 | 3,184 | -0.16(-4.42%) |
Jun 27, 2019 | 3.511 | 3.593 | 3.193 | 3.511 | 7,559 | +0.00(+0.00%) |
Jun 26, 2019 | 3.519 | 3.648 | 3.438 | 3.511 | 27,146 | +0.16(+4.86%) |
Jun 25, 2019 | 3.449 | 3.470 | 3.349 | 3.349 | 3,673 | -0.10(-2.92%) |
Jun 24, 2019 | 3.356 | 3.449 | 3.356 | 3.449 | 1,675 | -0.06(-1.77%) |
Jun 21, 2019 | 3.519 | 3.519 | 3.511 | 3.511 | 4,776 | -0.10(-2.69%) |
Jun 20, 2019 | 3.601 | 3.608 | 3.601 | 3.608 | 600 | -0.00(-0.03%) |
Jun 19, 2019 | 3.503 | 3.675 | 3.503 | 3.609 | 3,073 | +0.00(+0.00%) |
Jun 18, 2019 | 3.822 | 3.887 | 3.471 | 3.609 | 12,279 | -0.05(-1.43%) |
Jun 17, 2019 | 3.462 | 3.920 | 3.372 | 3.661 | 17,938 | +0.27(+8.05%) |
Jun 14, 2019 | 3.299 | 3.397 | 3.266 | 3.389 | 15,552 | +0.04(+1.16%) |
Jun 13, 2019 | 3.315 | 3.430 | 3.274 | 3.350 | 9,587 | +0.09(+2.82%) |
Jun 12, 2019 | 3.266 | 3.568 | 3.242 | 3.258 | 14,470 | +0.02(+0.76%) |
Jun 11, 2019 | 3.266 | 3.266 | 3.185 | 3.234 | 8,216 | -0.11(-3.41%) |
Jun 10, 2019 | 3.397 | 3.397 | 3.185 | 3.348 | 6,625 | +0.02(+0.74%) |
Jun 07, 2019 | 3.495 | 3.527 | 3.152 | 3.323 | 9,184 | -0.08(-2.34%) |
Jun 06, 2019 | 3.470 | 3.470 | 3.266 | 3.403 | 7,552 | -0.02(-0.53%) |
Jun 05, 2019 | 3.454 | 3.607 | 3.274 | 3.421 | 15,222 | -0.12(-3.40%) |
Jun 04, 2019 | 3.593 | 3.605 | 3.276 | 3.542 | 3,839 | +0.02(+0.57%) |
Jun 03, 2019 | 3.593 | 3.593 | 3.340 | 3.522 | 4,145 | -0.16(-4.37%) |
May 31, 2019 | 3.756 | 3.756 | 3.593 | 3.683 | 3,184 | -0.18(-4.65%) |
May 30, 2019 | 3.879 | 3.879 | 3.822 | 3.862 | 2,165 | -0.02(-0.42%) |
May 29, 2019 | 3.838 | 3.912 | 3.838 | 3.879 | 2,111 | +0.07(+1.71%) |
May 28, 2019 | 3.879 | 3.920 | 3.805 | 3.813 | 6,304 | +0.06(+1.52%) |
May 24, 2019 | 3.446 | 3.893 | 3.242 | 3.756 | 17,757 | -0.02(-0.50%) |
May 23, 2019 | 3.768 | 3.834 | 3.756 | 3.775 | 3,059 | +0.15(+4.28%) |
May 22, 2019 | 3.901 | 3.901 | 3.620 | 3.620 | 2,522 | -0.30(-7.64%) |
May 21, 2019 | 3.846 | 4.050 | 3.813 | 3.920 | 17,566 | +0.13(+3.56%) |
May 20, 2019 | 3.773 | 3.805 | 3.683 | 3.785 | 3,326 | +0.03(+0.76%) |
May 17, 2019 | 3.756 | 3.838 | 3.675 | 3.756 | 2,816 | +0.01(+0.31%) |
May 16, 2019 | 3.756 | 3.846 | 3.675 | 3.745 | 3,259 | -0.05(-1.37%) |
May 15, 2019 | 3.920 | 3.920 | 3.593 | 3.797 | 8,933 | +0.11(+2.88%) |
May 14, 2019 | 3.675 | 3.813 | 3.662 | 3.691 | 15,394 | +0.02(+0.44%) |
May 13, 2019 | 3.675 | 3.854 | 3.511 | 3.675 | 13,587 | -0.19(-4.82%) |
May 10, 2019 | 3.634 | 4.222 | 3.634 | 3.861 | 15,675 | +0.11(+3.04%) |
May 09, 2019 | 3.879 | 3.963 | 3.715 | 3.747 | 7,702 | -0.06(-1.54%) |
May 08, 2019 | 3.854 | 4.226 | 3.495 | 3.805 | 98,586 | -0.06(-1.48%) |
May 07, 2019 | 4.083 | 4.083 | 3.773 | 3.862 | 21,686 | -0.09(-2.17%) |
May 06, 2019 | 4.214 | 4.222 | 3.948 | 3.948 | 4,196 | -0.10(-2.52%) |
May 03, 2019 | 4.205 | 4.205 | 4.050 | 4.050 | 6,735 | -0.11(-2.75%) |
May 02, 2019 | 4.050 | 4.165 | 4.050 | 4.165 | 4,133 | +0.16(+4.08%) |
May 01, 2019 | 4.001 | 4.001 | 3.724 | 4.001 | 14,475 | +0.03(+0.83%) |
Apr 30, 2019 | 3.887 | 4.132 | 3.734 | 3.968 | 10,855 | -0.08(-2.02%) |
Apr 29, 2019 | 3.952 | 4.069 | 3.805 | 4.050 | 30,063 | +0.02(+0.61%) |
Apr 26, 2019 | 4.001 | 4.173 | 3.920 | 4.026 | 8,817 | -0.06(-1.40%) |
Apr 25, 2019 | 4.165 | 4.238 | 3.977 | 4.083 | 8,742 | -0.05(-1.22%) |
Apr 24, 2019 | 4.173 | 4.197 | 4.042 | 4.134 | 18,790 | -0.01(-0.23%) |
Apr 23, 2019 | 4.083 | 4.205 | 4.083 | 4.143 | 9,555 | +0.04(+1.07%) |
Apr 22, 2019 | 4.214 | 4.263 | 4.091 | 4.099 | 6,991 | -0.06(-1.38%) |
Apr 18, 2019 | 4.263 | 4.312 | 4.083 | 4.156 | 13,103 | -0.05(-1.17%) |
Apr 17, 2019 | 4.320 | 4.328 | 4.083 | 4.205 | 9,828 | -0.09(-2.09%) |
Apr 16, 2019 | 4.320 | 4.320 | 4.205 | 4.295 | 5,988 | +0.09(+2.14%) |
Apr 15, 2019 | 4.295 | 4.295 | 4.205 | 4.205 | 3,796 | +0.01(+0.13%) |
Apr 12, 2019 | 4.320 | 4.328 | 4.200 | 4.200 | 1,714 | -0.13(-2.91%) |
Apr 11, 2019 | 4.205 | 4.326 | 4.156 | 4.326 | 9,281 | +0.05(+1.29%) |
Apr 10, 2019 | 4.279 | 4.279 | 4.205 | 4.271 | 6,077 | +0.06(+1.54%) |
Apr 09, 2019 | 4.287 | 4.287 | 4.206 | 4.206 | 4,766 | +0.00(+0.01%) |
Apr 08, 2019 | 4.230 | 4.327 | 4.181 | 4.205 | 7,871 | -0.02(-0.58%) |
Apr 05, 2019 | 4.312 | 4.328 | 4.091 | 4.230 | 35,391 | -0.02(-0.38%) |
Apr 04, 2019 | 4.605 | 4.605 | 4.246 | 4.246 | 24,303 | -0.29(-6.31%) |
Apr 03, 2019 | 4.491 | 4.532 | 4.491 | 4.532 | 412 | +0.12(+2.78%) |
Apr 02, 2019 | 4.663 | 4.663 | 4.328 | 4.410 | 1,566 | -0.11(-2.53%) |