Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.759 | 4.050 | 3.759 | 4.050 | 11,100 | +0.10(+2.53%) |
Jun 27, 2019 | 3.840 | 3.950 | 3.840 | 3.950 | 1,562 | +0.15(+3.95%) |
Jun 26, 2019 | 3.780 | 3.930 | 3.780 | 3.800 | 4,284 | -0.05(-1.30%) |
Jun 25, 2019 | 3.930 | 3.940 | 3.645 | 3.850 | 14,041 | -0.08(-2.04%) |
Jun 24, 2019 | 3.950 | 3.950 | 3.875 | 3.930 | 2,439 | +0.11(+2.88%) |
Jun 21, 2019 | 3.920 | 3.990 | 3.820 | 3.820 | 7,100 | +0.07(+1.87%) |
Jun 20, 2019 | 3.770 | 3.940 | 3.750 | 3.750 | 4,192 | -0.07(-1.83%) |
Jun 19, 2019 | 3.730 | 3.830 | 3.730 | 3.820 | 4,833 | +0.11(+2.96%) |
Jun 18, 2019 | 3.713 | 3.764 | 3.487 | 3.710 | 11,850 | +0.06(+1.64%) |
Jun 17, 2019 | 3.730 | 3.730 | 3.630 | 3.650 | 10,260 | -0.08(-2.14%) |
Jun 14, 2019 | 3.730 | 3.770 | 3.700 | 3.730 | 22,300 | +0.01(+0.27%) |
Jun 13, 2019 | 3.590 | 3.740 | 3.590 | 3.720 | 7,791 | +0.17(+4.79%) |
Jun 12, 2019 | 3.520 | 3.670 | 3.520 | 3.550 | 3,347 | -0.03(-0.84%) |
Jun 11, 2019 | 3.530 | 3.580 | 3.460 | 3.580 | 6,434 | +0.00(+0.00%) |
Jun 10, 2019 | 3.530 | 3.580 | 3.520 | 3.580 | 3,574 | +0.10(+2.87%) |
Jun 07, 2019 | 3.480 | 3.520 | 3.470 | 3.480 | 13,600 | -0.06(-1.69%) |
Jun 06, 2019 | 3.510 | 3.580 | 3.510 | 3.540 | 9,670 | +0.00(+0.00%) |
Jun 05, 2019 | 3.470 | 3.540 | 3.417 | 3.540 | 4,685 | +0.11(+3.21%) |
Jun 04, 2019 | 3.630 | 3.630 | 3.417 | 3.430 | 8,523 | -0.21(-5.77%) |
Jun 03, 2019 | 3.290 | 3.730 | 3.290 | 3.640 | 14,158 | +0.15(+4.30%) |
May 31, 2019 | 3.500 | 3.540 | 3.407 | 3.490 | 5,000 | -0.05(-1.41%) |
May 30, 2019 | 3.350 | 3.550 | 3.340 | 3.540 | 4,702 | +0.07(+2.02%) |
May 29, 2019 | 3.520 | 3.540 | 3.350 | 3.470 | 6,013 | -0.11(-3.07%) |
May 28, 2019 | 3.590 | 3.595 | 3.580 | 3.580 | 3,903 | -0.11(-2.98%) |
May 24, 2019 | 3.620 | 3.690 | 3.590 | 3.690 | 4,800 | +0.08(+2.22%) |
May 23, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 2,588 | +0.00(+0.00%) |
May 22, 2019 | 3.590 | 3.620 | 3.550 | 3.610 | 14,999 | -0.08(-2.17%) |
May 21, 2019 | 3.670 | 3.690 | 3.250 | 3.690 | 12,324 | +0.00(+0.00%) |
May 20, 2019 | 3.580 | 3.690 | 3.497 | 3.690 | 12,575 | +0.04(+1.10%) |
May 17, 2019 | 3.450 | 3.650 | 3.450 | 3.650 | 22,900 | +0.22(+6.41%) |
May 16, 2019 | 3.400 | 3.440 | 3.400 | 3.430 | 545 | +0.04(+1.08%) |
May 15, 2019 | 3.280 | 3.445 | 3.280 | 3.393 | 12,333 | +0.11(+3.46%) |
May 14, 2019 | 3.226 | 3.280 | 3.226 | 3.280 | 479 | +0.04(+1.23%) |
May 13, 2019 | 3.280 | 3.280 | 3.240 | 3.240 | 1,115 | +0.01(+0.37%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.228 | 1,000 | -0.06(-1.88%) |
May 09, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 3,723 | +0.04(+1.23%) |
May 08, 2019 | 3.280 | 3.350 | 3.250 | 3.250 | 17,252 | -0.09(-2.69%) |
May 07, 2019 | 3.320 | 3.390 | 3.220 | 3.340 | 39,205 | +0.03(+0.91%) |
May 06, 2019 | 3.300 | 3.460 | 3.300 | 3.310 | 36,402 | -0.02(-0.60%) |
May 03, 2019 | 3.450 | 3.450 | 3.285 | 3.330 | 61,000 | -0.15(-4.31%) |
May 02, 2019 | 3.477 | 3.480 | 3.477 | 3.480 | 681 | +0.01(+0.32%) |
May 01, 2019 | 3.510 | 3.510 | 3.467 | 3.469 | 11,180 | -0.04(-1.17%) |
Apr 30, 2019 | 3.505 | 3.510 | 3.505 | 3.510 | 639 | +0.04(+1.15%) |
Apr 29, 2019 | 3.440 | 3.500 | 3.440 | 3.470 | 5,276 | +0.02(+0.70%) |
Apr 26, 2019 | 3.379 | 3.446 | 3.379 | 3.446 | 1,200 | +0.15(+4.42%) |
Apr 25, 2019 | 3.410 | 3.410 | 3.255 | 3.300 | 36,762 | -0.05(-1.49%) |
Apr 24, 2019 | 3.380 | 3.380 | 3.350 | 3.350 | 988 | +0.03(+0.90%) |
Apr 23, 2019 | 3.390 | 3.390 | 3.310 | 3.320 | 24,149 | -0.03(-0.90%) |
Apr 22, 2019 | 3.350 | 3.490 | 3.320 | 3.350 | 24,955 | +0.00(+0.00%) |
Apr 18, 2019 | 3.355 | 3.364 | 3.299 | 3.350 | 24,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.480 | 3.480 | 3.350 | 3.350 | 585 | -0.05(-1.47%) |
Apr 16, 2019 | 3.380 | 3.480 | 3.360 | 3.400 | 3,056 | +0.01(+0.29%) |
Apr 15, 2019 | 3.450 | 3.622 | 3.360 | 3.390 | 29,293 | -0.06(-1.74%) |
Apr 12, 2019 | 3.600 | 3.600 | 3.360 | 3.450 | 7,000 | -0.02(-0.50%) |
Apr 11, 2019 | 3.600 | 3.690 | 3.420 | 3.467 | 28,046 | -0.13(-3.69%) |
Apr 10, 2019 | 3.630 | 3.830 | 3.560 | 3.600 | 48,796 | +0.02(+0.56%) |
Apr 09, 2019 | 3.523 | 3.580 | 3.421 | 3.580 | 19,157 | +0.12(+3.47%) |
Apr 08, 2019 | 3.337 | 3.497 | 3.337 | 3.460 | 9,993 | -0.07(-1.91%) |
Apr 05, 2019 | 3.490 | 3.530 | 3.490 | 3.527 | 2,600 | +0.09(+2.54%) |
Apr 04, 2019 | 3.448 | 3.448 | 3.440 | 3.440 | 209 | -0.12(-3.23%) |
Apr 03, 2019 | 3.500 | 3.555 | 3.500 | 3.555 | 2,545 | -0.01(-0.42%) |
Apr 02, 2019 | 3.455 | 3.570 | 3.455 | 3.570 | 1,086 | +0.04(+1.05%) |