Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.560 | 2.890 | 2.520 | 2.670 | 9,823,000 | -0.72(-21.24%) |
Jun 27, 2019 | 3.310 | 3.390 | 3.110 | 3.390 | 1,535,828 | +0.02(+0.59%) |
Jun 26, 2019 | 3.470 | 3.540 | 3.270 | 3.370 | 1,109,072 | -0.19(-5.34%) |
Jun 25, 2019 | 3.730 | 3.730 | 3.260 | 3.560 | 1,384,911 | -0.14(-3.78%) |
Jun 24, 2019 | 3.940 | 4.170 | 3.620 | 3.700 | 1,982,223 | -0.23(-5.85%) |
Jun 21, 2019 | 3.820 | 3.950 | 3.653 | 3.930 | 1,119,400 | +0.07(+1.81%) |
Jun 20, 2019 | 3.720 | 3.910 | 3.710 | 3.860 | 977,904 | +0.19(+5.18%) |
Jun 19, 2019 | 3.830 | 3.980 | 3.590 | 3.670 | 1,619,560 | -0.03(-0.81%) |
Jun 18, 2019 | 3.640 | 3.740 | 3.590 | 3.700 | 717,271 | +0.06(+1.65%) |
Jun 17, 2019 | 3.210 | 3.780 | 3.160 | 3.640 | 1,543,946 | +0.49(+15.56%) |
Jun 14, 2019 | 3.150 | 3.390 | 3.110 | 3.150 | 1,166,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.050 | 3.160 | 2.970 | 3.150 | 639,833 | +0.11(+3.62%) |
Jun 12, 2019 | 2.950 | 3.140 | 2.950 | 3.040 | 520,728 | +0.05(+1.67%) |
Jun 11, 2019 | 3.030 | 3.150 | 2.935 | 2.990 | 615,905 | -0.02(-0.66%) |
Jun 10, 2019 | 2.970 | 3.140 | 2.970 | 3.010 | 775,890 | +0.06(+2.03%) |
Jun 07, 2019 | 2.870 | 2.970 | 2.770 | 2.950 | 544,200 | +0.10(+3.51%) |
Jun 06, 2019 | 2.960 | 2.960 | 2.810 | 2.850 | 651,507 | -0.10(-3.39%) |
Jun 05, 2019 | 3.210 | 3.240 | 2.920 | 2.950 | 778,626 | -0.08(-2.64%) |
Jun 04, 2019 | 2.930 | 3.130 | 2.870 | 3.030 | 1,069,263 | +0.16(+5.57%) |
Jun 03, 2019 | 2.800 | 2.920 | 2.720 | 2.870 | 731,458 | +0.06(+2.14%) |
May 31, 2019 | 2.790 | 2.880 | 2.700 | 2.810 | 577,200 | -0.04(-1.40%) |
May 30, 2019 | 2.840 | 2.950 | 2.820 | 2.850 | 722,062 | -0.10(-3.39%) |
May 29, 2019 | 3.340 | 3.340 | 2.630 | 2.950 | 3,036,451 | -0.34(-10.33%) |
May 28, 2019 | 3.510 | 3.570 | 3.220 | 3.290 | 1,247,939 | -0.21(-6.00%) |
May 24, 2019 | 3.570 | 3.660 | 3.480 | 3.500 | 530,500 | -0.05(-1.41%) |
May 23, 2019 | 3.590 | 3.700 | 3.490 | 3.550 | 593,906 | -0.10(-2.74%) |
May 22, 2019 | 3.560 | 3.740 | 3.520 | 3.650 | 661,650 | +0.05(+1.39%) |
May 21, 2019 | 3.590 | 3.750 | 3.550 | 3.600 | 558,947 | +0.01(+0.28%) |
May 20, 2019 | 3.600 | 3.670 | 3.520 | 3.590 | 576,797 | -0.05(-1.37%) |
May 17, 2019 | 3.730 | 3.840 | 3.610 | 3.640 | 657,000 | -0.16(-4.21%) |
May 16, 2019 | 3.870 | 3.930 | 3.750 | 3.800 | 779,644 | -0.10(-2.56%) |
May 15, 2019 | 3.850 | 4.160 | 3.770 | 3.900 | 1,997,746 | +0.09(+2.36%) |
May 14, 2019 | 3.630 | 3.950 | 3.630 | 3.810 | 1,354,071 | +0.18(+4.96%) |
May 13, 2019 | 3.600 | 3.800 | 3.510 | 3.630 | 1,178,065 | +0.05(+1.40%) |
May 10, 2019 | 3.570 | 3.625 | 3.430 | 3.580 | 527,400 | +0.01(+0.28%) |
May 09, 2019 | 3.530 | 3.620 | 3.420 | 3.570 | 719,974 | -0.02(-0.56%) |
May 08, 2019 | 3.610 | 3.750 | 3.530 | 3.590 | 706,744 | -0.03(-0.83%) |
May 07, 2019 | 3.710 | 3.930 | 3.560 | 3.620 | 988,648 | -0.15(-3.98%) |
May 06, 2019 | 3.560 | 3.825 | 3.510 | 3.770 | 854,126 | +0.07(+1.89%) |
May 03, 2019 | 3.590 | 3.750 | 3.530 | 3.700 | 862,900 | +0.12(+3.35%) |
May 02, 2019 | 3.560 | 3.640 | 3.430 | 3.580 | 768,557 | -0.01(-0.28%) |
May 01, 2019 | 3.650 | 3.750 | 3.570 | 3.590 | 796,705 | -0.06(-1.64%) |
Apr 30, 2019 | 3.710 | 3.760 | 3.600 | 3.650 | 698,890 | -0.10(-2.67%) |
Apr 29, 2019 | 3.820 | 3.920 | 3.740 | 3.750 | 1,031,575 | -0.02(-0.53%) |
Apr 26, 2019 | 3.610 | 3.790 | 3.550 | 3.770 | 677,400 | +0.14(+3.86%) |
Apr 25, 2019 | 3.690 | 3.710 | 3.530 | 3.630 | 1,003,356 | -0.09(-2.42%) |
Apr 24, 2019 | 3.750 | 3.780 | 3.630 | 3.720 | 744,452 | -0.02(-0.53%) |
Apr 23, 2019 | 3.740 | 3.900 | 3.700 | 3.740 | 1,122,751 | -0.04(-1.06%) |
Apr 22, 2019 | 3.840 | 3.850 | 3.670 | 3.780 | 897,326 | -0.06(-1.56%) |
Apr 18, 2019 | 3.900 | 3.980 | 3.770 | 3.840 | 937,100 | -0.05(-1.29%) |
Apr 17, 2019 | 4.090 | 4.100 | 3.820 | 3.890 | 1,633,581 | -0.17(-4.19%) |
Apr 16, 2019 | 4.120 | 4.260 | 4.030 | 4.060 | 1,013,800 | -0.01(-0.25%) |
Apr 15, 2019 | 4.130 | 4.230 | 4.020 | 4.070 | 1,092,563 | -0.08(-1.93%) |
Apr 12, 2019 | 4.150 | 4.208 | 4.010 | 4.150 | 1,091,200 | +0.02(+0.48%) |
Apr 11, 2019 | 4.230 | 4.320 | 4.070 | 4.130 | 1,429,456 | -0.13(-3.05%) |
Apr 10, 2019 | 4.530 | 4.700 | 4.180 | 4.260 | 5,151,779 | +0.17(+4.16%) |
Apr 09, 2019 | 4.150 | 4.330 | 4.050 | 4.090 | 2,075,142 | -0.11(-2.62%) |
Apr 08, 2019 | 4.290 | 4.340 | 4.070 | 4.200 | 1,327,405 | -0.10(-2.33%) |
Apr 05, 2019 | 4.230 | 4.350 | 4.150 | 4.300 | 1,316,900 | +0.06(+1.42%) |
Apr 04, 2019 | 4.380 | 4.460 | 4.090 | 4.240 | 2,501,852 | -0.14(-3.20%) |
Apr 03, 2019 | 3.850 | 4.580 | 3.670 | 4.380 | 4,891,205 | +0.58(+15.26%) |
Apr 02, 2019 | 4.260 | 4.330 | 3.780 | 3.800 | 2,899,206 | -0.45(-10.59%) |