Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.200 | 3.370 | 3.160 | 3.290 | 6,206,500 | +0.11(+3.46%) |
Jun 27, 2019 | 3.110 | 3.220 | 3.090 | 3.180 | 4,138,488 | +0.10(+3.25%) |
Jun 26, 2019 | 3.190 | 3.200 | 3.060 | 3.080 | 3,609,326 | -0.12(-3.75%) |
Jun 25, 2019 | 3.080 | 3.270 | 3.020 | 3.200 | 4,893,657 | +0.18(+5.96%) |
Jun 24, 2019 | 2.900 | 3.090 | 2.820 | 3.020 | 2,529,945 | +0.13(+4.50%) |
Jun 21, 2019 | 2.980 | 3.000 | 2.860 | 2.890 | 1,541,600 | -0.10(-3.34%) |
Jun 20, 2019 | 3.040 | 3.065 | 2.980 | 2.990 | 988,556 | -0.02(-0.66%) |
Jun 19, 2019 | 3.040 | 3.075 | 2.980 | 3.010 | 984,978 | -0.04(-1.31%) |
Jun 18, 2019 | 3.050 | 3.115 | 3.020 | 3.050 | 884,487 | +0.02(+0.66%) |
Jun 17, 2019 | 2.960 | 3.070 | 2.960 | 3.030 | 572,398 | +0.07(+2.36%) |
Jun 14, 2019 | 2.920 | 3.030 | 2.890 | 2.960 | 653,100 | +0.04(+1.37%) |
Jun 13, 2019 | 2.870 | 2.940 | 2.830 | 2.920 | 526,426 | +0.08(+2.82%) |
Jun 12, 2019 | 2.870 | 2.910 | 2.820 | 2.840 | 408,764 | -0.04(-1.39%) |
Jun 11, 2019 | 2.900 | 2.920 | 2.820 | 2.880 | 581,747 | +0.00(+0.00%) |
Jun 10, 2019 | 2.840 | 2.890 | 2.821 | 2.880 | 484,228 | +0.07(+2.49%) |
Jun 07, 2019 | 2.790 | 2.830 | 2.770 | 2.810 | 375,000 | +0.04(+1.44%) |
Jun 06, 2019 | 2.810 | 2.820 | 2.750 | 2.770 | 516,482 | -0.05(-1.77%) |
Jun 05, 2019 | 2.900 | 2.920 | 2.780 | 2.820 | 624,167 | -0.08(-2.76%) |
Jun 04, 2019 | 2.810 | 2.910 | 2.810 | 2.900 | 588,346 | +0.11(+3.94%) |
Jun 03, 2019 | 2.800 | 2.800 | 2.710 | 2.790 | 663,083 | +0.00(+0.00%) |
May 31, 2019 | 2.800 | 2.800 | 2.740 | 2.790 | 706,700 | -0.03(-1.06%) |
May 30, 2019 | 2.830 | 2.840 | 2.790 | 2.820 | 530,056 | +0.00(+0.00%) |
May 29, 2019 | 2.850 | 2.880 | 2.800 | 2.820 | 791,331 | -0.06(-2.08%) |
May 28, 2019 | 2.930 | 2.940 | 2.850 | 2.880 | 744,565 | -0.05(-1.71%) |
May 24, 2019 | 2.870 | 2.940 | 2.850 | 2.930 | 608,600 | +0.09(+3.17%) |
May 23, 2019 | 2.800 | 2.850 | 2.760 | 2.840 | 490,397 | +0.02(+0.71%) |
May 22, 2019 | 2.810 | 2.850 | 2.780 | 2.820 | 295,227 | +0.00(+0.00%) |
May 21, 2019 | 2.760 | 2.830 | 2.720 | 2.820 | 401,287 | +0.07(+2.55%) |
May 20, 2019 | 2.800 | 2.804 | 2.700 | 2.750 | 595,155 | -0.06(-2.14%) |
May 17, 2019 | 2.820 | 2.940 | 2.790 | 2.810 | 722,300 | -0.04(-1.40%) |
May 16, 2019 | 2.850 | 2.890 | 2.820 | 2.850 | 416,361 | -0.01(-0.35%) |
May 15, 2019 | 2.780 | 2.880 | 2.750 | 2.860 | 609,724 | +0.05(+1.78%) |
May 14, 2019 | 2.800 | 2.835 | 2.760 | 2.810 | 654,139 | +0.04(+1.44%) |
May 13, 2019 | 2.840 | 2.880 | 2.750 | 2.770 | 1,075,157 | -0.14(-4.81%) |
May 10, 2019 | 2.960 | 2.960 | 2.850 | 2.910 | 1,554,700 | -0.05(-1.69%) |
May 09, 2019 | 2.940 | 2.970 | 2.870 | 2.960 | 1,995,412 | +0.00(+0.00%) |
May 08, 2019 | 2.980 | 3.040 | 2.950 | 2.960 | 711,291 | -0.04(-1.33%) |
May 07, 2019 | 3.060 | 3.070 | 2.950 | 3.000 | 1,330,792 | -0.05(-1.64%) |
May 06, 2019 | 2.990 | 3.110 | 2.970 | 3.050 | 839,111 | +0.01(+0.33%) |
May 03, 2019 | 3.010 | 3.055 | 2.910 | 3.040 | 1,294,400 | +0.06(+2.01%) |
May 02, 2019 | 2.850 | 3.050 | 2.740 | 2.980 | 1,833,899 | +0.24(+8.76%) |
May 01, 2019 | 2.710 | 2.790 | 2.610 | 2.740 | 846,877 | +0.05(+1.86%) |
Apr 30, 2019 | 2.830 | 2.830 | 2.690 | 2.690 | 1,095,125 | -0.13(-4.61%) |
Apr 29, 2019 | 2.900 | 2.960 | 2.790 | 2.820 | 694,684 | -0.05(-1.74%) |
Apr 26, 2019 | 2.770 | 2.880 | 2.710 | 2.870 | 641,800 | +0.11(+3.99%) |
Apr 25, 2019 | 2.770 | 2.780 | 2.700 | 2.760 | 570,580 | +0.00(+0.00%) |
Apr 24, 2019 | 2.840 | 2.870 | 2.750 | 2.760 | 441,572 | -0.06(-2.13%) |
Apr 23, 2019 | 2.750 | 2.850 | 2.670 | 2.820 | 600,003 | +0.07(+2.55%) |
Apr 22, 2019 | 2.740 | 2.760 | 2.650 | 2.750 | 776,003 | +0.03(+1.10%) |
Apr 18, 2019 | 2.690 | 2.755 | 2.600 | 2.720 | 649,900 | +0.01(+0.37%) |
Apr 17, 2019 | 2.800 | 2.800 | 2.660 | 2.710 | 1,194,055 | -0.07(-2.52%) |
Apr 16, 2019 | 2.790 | 2.830 | 2.720 | 2.780 | 555,457 | +0.00(+0.00%) |
Apr 15, 2019 | 2.840 | 2.880 | 2.750 | 2.780 | 562,073 | -0.06(-2.11%) |
Apr 12, 2019 | 2.900 | 2.950 | 2.760 | 2.840 | 1,019,200 | -0.05(-1.73%) |
Apr 11, 2019 | 2.920 | 2.940 | 2.830 | 2.890 | 622,353 | -0.03(-1.03%) |
Apr 10, 2019 | 2.950 | 2.990 | 2.900 | 2.920 | 469,567 | -0.01(-0.34%) |
Apr 09, 2019 | 2.990 | 3.040 | 2.900 | 2.930 | 871,731 | -0.06(-2.01%) |
Apr 08, 2019 | 3.000 | 3.010 | 2.910 | 2.990 | 614,289 | -0.02(-0.66%) |
Apr 05, 2019 | 2.890 | 3.040 | 2.861 | 3.010 | 906,500 | +0.15(+5.24%) |
Apr 04, 2019 | 2.920 | 2.950 | 2.790 | 2.860 | 1,381,611 | -0.06(-2.05%) |
Apr 03, 2019 | 3.060 | 3.060 | 2.900 | 2.920 | 815,299 | -0.10(-3.31%) |
Apr 02, 2019 | 2.960 | 3.060 | 2.870 | 3.020 | 839,915 | +0.06(+2.03%) |