Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.010 | 3.270 | 2.990 | 3.230 | 3,384,500 | +0.25(+8.39%) |
Jun 27, 2019 | 2.950 | 3.060 | 2.930 | 2.980 | 468,967 | +0.03(+1.02%) |
Jun 26, 2019 | 3.020 | 3.110 | 2.865 | 2.950 | 383,426 | -0.05(-1.67%) |
Jun 25, 2019 | 3.000 | 3.070 | 2.980 | 3.000 | 583,930 | +0.02(+0.67%) |
Jun 24, 2019 | 3.100 | 3.180 | 2.940 | 2.980 | 587,665 | -0.13(-4.18%) |
Jun 21, 2019 | 3.070 | 3.120 | 3.030 | 3.110 | 610,800 | +0.02(+0.65%) |
Jun 20, 2019 | 3.120 | 3.200 | 3.020 | 3.090 | 459,135 | -0.01(-0.32%) |
Jun 19, 2019 | 3.030 | 3.100 | 2.950 | 3.100 | 502,971 | +0.06(+1.97%) |
Jun 18, 2019 | 2.900 | 3.123 | 2.870 | 3.040 | 743,204 | +0.14(+4.83%) |
Jun 17, 2019 | 2.890 | 2.990 | 2.880 | 2.900 | 399,177 | +0.02(+0.69%) |
Jun 14, 2019 | 3.000 | 3.070 | 2.870 | 2.880 | 441,800 | -0.13(-4.32%) |
Jun 13, 2019 | 2.820 | 3.060 | 2.820 | 3.010 | 1,081,692 | +0.18(+6.36%) |
Jun 12, 2019 | 2.940 | 3.000 | 2.820 | 2.830 | 1,304,946 | -0.14(-4.71%) |
Jun 11, 2019 | 3.110 | 3.130 | 2.960 | 2.970 | 456,222 | -0.13(-4.19%) |
Jun 10, 2019 | 2.980 | 3.190 | 2.980 | 3.100 | 874,403 | +0.11(+3.68%) |
Jun 07, 2019 | 3.040 | 3.070 | 2.950 | 2.990 | 385,700 | -0.07(-2.29%) |
Jun 06, 2019 | 3.140 | 3.180 | 3.032 | 3.060 | 376,242 | -0.11(-3.47%) |
Jun 05, 2019 | 3.180 | 3.300 | 3.140 | 3.170 | 400,857 | -0.01(-0.31%) |
Jun 04, 2019 | 3.150 | 3.240 | 3.120 | 3.180 | 358,457 | +0.04(+1.27%) |
Jun 03, 2019 | 3.250 | 3.300 | 3.100 | 3.140 | 457,708 | -0.13(-3.98%) |
May 31, 2019 | 3.260 | 3.300 | 3.230 | 3.270 | 237,600 | -0.04(-1.21%) |
May 30, 2019 | 3.280 | 3.350 | 3.250 | 3.310 | 259,654 | +0.02(+0.61%) |
May 29, 2019 | 3.290 | 3.360 | 3.230 | 3.290 | 663,880 | -0.01(-0.30%) |
May 28, 2019 | 3.300 | 3.360 | 3.270 | 3.300 | 357,244 | -0.01(-0.30%) |
May 24, 2019 | 3.350 | 3.380 | 3.270 | 3.310 | 219,200 | -0.03(-0.90%) |
May 23, 2019 | 3.400 | 3.490 | 3.310 | 3.340 | 509,477 | -0.11(-3.19%) |
May 22, 2019 | 3.350 | 3.510 | 3.350 | 3.450 | 279,236 | +0.09(+2.68%) |
May 21, 2019 | 3.460 | 3.500 | 3.330 | 3.360 | 441,349 | -0.07(-2.04%) |
May 20, 2019 | 3.380 | 3.490 | 3.360 | 3.430 | 326,943 | +0.01(+0.29%) |
May 17, 2019 | 3.500 | 3.580 | 3.195 | 3.420 | 716,300 | -0.13(-3.66%) |
May 16, 2019 | 3.650 | 3.740 | 3.530 | 3.550 | 546,175 | -0.10(-2.74%) |
May 15, 2019 | 3.610 | 3.680 | 3.600 | 3.650 | 192,627 | +0.03(+0.83%) |
May 14, 2019 | 3.630 | 3.670 | 3.570 | 3.620 | 461,396 | +0.02(+0.56%) |
May 13, 2019 | 3.670 | 3.720 | 3.570 | 3.600 | 192,192 | -0.14(-3.74%) |
May 10, 2019 | 3.770 | 3.780 | 3.640 | 3.740 | 283,400 | -0.05(-1.32%) |
May 09, 2019 | 3.730 | 3.880 | 3.700 | 3.790 | 421,650 | +0.02(+0.53%) |
May 08, 2019 | 3.650 | 3.790 | 3.650 | 3.770 | 678,927 | +0.13(+3.57%) |
May 07, 2019 | 3.640 | 3.780 | 3.580 | 3.640 | 403,732 | -0.04(-1.09%) |
May 06, 2019 | 3.600 | 3.740 | 3.500 | 3.680 | 538,773 | -0.10(-2.65%) |
May 03, 2019 | 3.500 | 3.800 | 3.500 | 3.780 | 506,000 | -0.05(-1.31%) |
May 02, 2019 | 3.740 | 3.840 | 3.715 | 3.830 | 353,903 | +0.10(+2.68%) |
May 01, 2019 | 3.750 | 3.760 | 3.680 | 3.730 | 340,346 | +0.00(+0.00%) |
Apr 30, 2019 | 3.810 | 3.840 | 3.650 | 3.730 | 788,931 | -0.07(-1.84%) |
Apr 29, 2019 | 3.740 | 3.890 | 3.740 | 3.800 | 518,480 | +0.08(+2.15%) |
Apr 26, 2019 | 3.700 | 3.760 | 3.660 | 3.720 | 519,000 | +0.02(+0.54%) |
Apr 25, 2019 | 3.690 | 3.730 | 3.660 | 3.700 | 330,408 | +0.03(+0.82%) |
Apr 24, 2019 | 3.680 | 3.710 | 3.640 | 3.670 | 494,171 | -0.02(-0.54%) |
Apr 23, 2019 | 3.610 | 3.730 | 3.610 | 3.690 | 212,017 | +0.09(+2.50%) |
Apr 22, 2019 | 3.680 | 3.750 | 3.570 | 3.600 | 212,678 | -0.08(-2.17%) |
Apr 18, 2019 | 3.590 | 3.700 | 3.540 | 3.680 | 240,000 | +0.08(+2.22%) |
Apr 17, 2019 | 3.700 | 3.700 | 3.410 | 3.600 | 472,736 | -0.07(-1.91%) |
Apr 16, 2019 | 3.720 | 3.740 | 3.640 | 3.670 | 261,613 | +0.00(+0.00%) |
Apr 15, 2019 | 3.730 | 3.760 | 3.630 | 3.670 | 248,807 | -0.07(-1.87%) |
Apr 12, 2019 | 3.940 | 3.990 | 3.720 | 3.740 | 330,000 | -0.18(-4.59%) |
Apr 11, 2019 | 3.960 | 3.980 | 3.890 | 3.920 | 233,474 | -0.03(-0.76%) |
Apr 10, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 351,153 | +0.23(+6.18%) |
Apr 09, 2019 | 3.750 | 3.800 | 3.720 | 3.720 | 106,511 | -0.04(-1.06%) |
Apr 08, 2019 | 3.730 | 3.770 | 3.700 | 3.760 | 212,998 | +0.02(+0.53%) |
Apr 05, 2019 | 3.730 | 3.810 | 3.730 | 3.740 | 170,400 | +0.01(+0.27%) |
Apr 04, 2019 | 3.780 | 3.840 | 3.730 | 3.730 | 147,759 | -0.05(-1.32%) |
Apr 03, 2019 | 3.790 | 3.890 | 3.750 | 3.780 | 282,375 | +0.02(+0.53%) |
Apr 02, 2019 | 3.770 | 3.800 | 3.700 | 3.760 | 184,486 | -0.02(-0.53%) |