Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.183 | 4.203 | 4.095 | 4.183 | 4,335,429 | +0.03(+0.71%) |
Jun 27, 2019 | 4.174 | 4.223 | 4.144 | 4.154 | 5,589,077 | +0.01(+0.24%) |
Jun 26, 2019 | 4.075 | 4.174 | 4.035 | 4.144 | 7,586,368 | +0.09(+2.19%) |
Jun 25, 2019 | 4.075 | 4.109 | 4.026 | 4.055 | 4,253,651 | -0.05(-1.20%) |
Jun 24, 2019 | 4.144 | 4.154 | 4.075 | 4.105 | 1,978,014 | -0.01(-0.24%) |
Jun 21, 2019 | 4.075 | 4.134 | 4.006 | 4.114 | 5,789,930 | +0.04(+0.97%) |
Jun 20, 2019 | 4.154 | 4.193 | 4.055 | 4.075 | 4,543,868 | -0.02(-0.48%) |
Jun 19, 2019 | 4.114 | 4.134 | 4.045 | 4.095 | 6,162,036 | +0.00(+0.00%) |
Jun 18, 2019 | 4.105 | 4.164 | 4.095 | 4.095 | 4,728,990 | +0.05(+1.22%) |
Jun 17, 2019 | 4.105 | 4.105 | 4.006 | 4.045 | 6,414,483 | -0.07(-1.68%) |
Jun 14, 2019 | 4.154 | 4.154 | 4.045 | 4.114 | 4,788,066 | -0.05(-1.18%) |
Jun 13, 2019 | 4.055 | 4.233 | 4.055 | 4.164 | 6,431,113 | +0.11(+2.67%) |
Jun 12, 2019 | 4.104 | 4.133 | 4.050 | 4.055 | 5,162,314 | -0.09(-2.12%) |
Jun 11, 2019 | 4.328 | 4.328 | 4.124 | 4.143 | 7,846,265 | -0.14(-3.19%) |
Jun 10, 2019 | 4.124 | 4.348 | 4.094 | 4.279 | 8,705,643 | +0.25(+6.30%) |
Jun 07, 2019 | 4.036 | 4.080 | 3.997 | 4.026 | 4,013,834 | +0.02(+0.49%) |
Jun 06, 2019 | 4.075 | 4.085 | 3.938 | 4.007 | 9,553,285 | -0.08(-1.91%) |
Jun 05, 2019 | 4.211 | 4.211 | 4.065 | 4.085 | 4,811,899 | -0.10(-2.33%) |
Jun 04, 2019 | 4.065 | 4.260 | 4.055 | 4.182 | 7,275,593 | +0.16(+3.87%) |
Jun 03, 2019 | 4.046 | 4.094 | 3.958 | 4.026 | 6,026,900 | +0.01(+0.24%) |
May 31, 2019 | 3.977 | 4.055 | 3.860 | 4.016 | 9,031,743 | -0.11(-2.60%) |
May 30, 2019 | 4.085 | 4.229 | 4.085 | 4.124 | 4,513,318 | +0.04(+0.95%) |
May 29, 2019 | 3.880 | 4.094 | 3.841 | 4.085 | 8,400,202 | +0.16(+3.97%) |
May 28, 2019 | 4.085 | 4.104 | 3.860 | 3.929 | 11,189,226 | -0.18(-4.28%) |
May 24, 2019 | 4.250 | 4.250 | 4.085 | 4.104 | 5,696,900 | -0.11(-2.55%) |
May 23, 2019 | 4.202 | 4.211 | 4.114 | 4.211 | 5,362,488 | -0.02(-0.46%) |
May 22, 2019 | 4.260 | 4.289 | 4.211 | 4.231 | 3,283,099 | -0.04(-0.91%) |
May 21, 2019 | 4.309 | 4.309 | 4.250 | 4.270 | 2,865,031 | -0.01(-0.23%) |
May 20, 2019 | 4.260 | 4.318 | 4.236 | 4.279 | 2,946,996 | +0.01(+0.23%) |
May 17, 2019 | 4.270 | 4.309 | 4.250 | 4.270 | 6,600,033 | -0.02(-0.45%) |
May 16, 2019 | 4.250 | 4.377 | 4.250 | 4.289 | 5,393,714 | -0.01(-0.23%) |
May 15, 2019 | 4.250 | 4.328 | 4.240 | 4.299 | 4,120,677 | +0.03(+0.68%) |
May 14, 2019 | 4.270 | 4.377 | 4.240 | 4.270 | 7,080,921 | +0.04(+0.92%) |
May 13, 2019 | 4.309 | 4.328 | 4.202 | 4.231 | 5,722,939 | -0.18(-3.98%) |
May 10, 2019 | 4.396 | 4.445 | 4.314 | 4.406 | 6,792,272 | +0.00(+0.00%) |
May 09, 2019 | 4.367 | 4.426 | 4.304 | 4.406 | 9,061,757 | +0.02(+0.44%) |
May 08, 2019 | 4.435 | 4.445 | 4.377 | 4.387 | 4,942,579 | -0.03(-0.66%) |
May 07, 2019 | 4.445 | 4.465 | 4.387 | 4.416 | 4,468,406 | -0.08(-1.74%) |
May 06, 2019 | 4.445 | 4.543 | 4.435 | 4.494 | 3,273,968 | -0.03(-0.65%) |
May 03, 2019 | 4.513 | 4.533 | 4.474 | 4.523 | 4,001,935 | +0.07(+1.53%) |
May 02, 2019 | 4.445 | 4.504 | 4.406 | 4.455 | 6,806,731 | -0.01(-0.22%) |
May 01, 2019 | 4.533 | 4.562 | 4.455 | 4.465 | 6,661,865 | -0.02(-0.43%) |
Apr 30, 2019 | 4.455 | 4.513 | 4.426 | 4.484 | 4,284,631 | +0.03(+0.66%) |
Apr 29, 2019 | 4.465 | 4.509 | 4.426 | 4.455 | 5,165,557 | -0.04(-0.87%) |
Apr 26, 2019 | 4.484 | 4.533 | 4.465 | 4.494 | 7,205,473 | +0.01(+0.22%) |
Apr 25, 2019 | 4.689 | 4.728 | 4.474 | 4.484 | 12,327,298 | -0.21(-4.56%) |
Apr 24, 2019 | 4.660 | 4.708 | 4.611 | 4.699 | 7,874,400 | +0.04(+0.84%) |
Apr 23, 2019 | 4.708 | 4.718 | 4.572 | 4.660 | 10,005,096 | -0.06(-1.24%) |
Apr 22, 2019 | 4.738 | 4.767 | 4.699 | 4.718 | 3,557,049 | -0.04(-0.82%) |
Apr 18, 2019 | 4.757 | 4.855 | 4.738 | 4.757 | 4,289,575 | -0.03(-0.61%) |
Apr 17, 2019 | 4.777 | 4.825 | 4.699 | 4.786 | 7,962,395 | +0.04(+0.82%) |
Apr 16, 2019 | 4.660 | 4.747 | 4.660 | 4.747 | 4,627,445 | +0.07(+1.46%) |
Apr 15, 2019 | 4.660 | 4.743 | 4.601 | 4.679 | 4,135,430 | +0.01(+0.21%) |
Apr 12, 2019 | 4.689 | 4.718 | 4.601 | 4.669 | 7,149,566 | +0.01(+0.21%) |
Apr 11, 2019 | 4.806 | 4.811 | 4.630 | 4.660 | 9,664,794 | -0.16(-3.24%) |
Apr 10, 2019 | 4.874 | 4.874 | 4.796 | 4.816 | 3,832,991 | -0.03(-0.60%) |
Apr 09, 2019 | 4.942 | 4.962 | 4.830 | 4.845 | 5,597,413 | -0.13(-2.55%) |
Apr 08, 2019 | 4.816 | 4.972 | 4.747 | 4.972 | 5,973,894 | +0.13(+2.62%) |
Apr 05, 2019 | 4.767 | 4.864 | 4.757 | 4.845 | 6,885,314 | +0.09(+1.84%) |
Apr 04, 2019 | 4.679 | 4.796 | 4.660 | 4.757 | 6,226,682 | +0.08(+1.67%) |
Apr 03, 2019 | 4.679 | 4.718 | 4.640 | 4.679 | 6,044,589 | +0.04(+0.84%) |
Apr 02, 2019 | 4.621 | 4.660 | 4.518 | 4.640 | 11,083,542 | +0.00(+0.00%) |