Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.395 | 3.451 | 3.339 | 3.427 | 2,607,983 | +0.05(+1.42%) |
Jun 27, 2019 | 3.291 | 3.379 | 3.239 | 3.379 | 4,674,292 | +0.10(+2.93%) |
Jun 26, 2019 | 3.171 | 3.291 | 3.147 | 3.283 | 4,247,113 | +0.11(+3.54%) |
Jun 25, 2019 | 3.147 | 3.179 | 3.067 | 3.171 | 4,256,256 | +0.02(+0.51%) |
Jun 24, 2019 | 3.267 | 3.283 | 3.147 | 3.155 | 3,575,038 | -0.11(-3.43%) |
Jun 21, 2019 | 3.227 | 3.283 | 3.003 | 3.267 | 9,811,099 | +0.02(+0.49%) |
Jun 20, 2019 | 3.371 | 3.443 | 3.219 | 3.251 | 3,425,081 | -0.10(-2.87%) |
Jun 19, 2019 | 3.299 | 3.399 | 3.267 | 3.347 | 3,170,320 | +0.05(+1.46%) |
Jun 18, 2019 | 3.403 | 3.555 | 3.263 | 3.299 | 4,309,218 | -0.08(-2.37%) |
Jun 17, 2019 | 3.475 | 3.483 | 3.275 | 3.379 | 3,080,260 | -0.08(-2.31%) |
Jun 14, 2019 | 3.523 | 3.531 | 3.427 | 3.459 | 1,890,482 | -0.09(-2.48%) |
Jun 13, 2019 | 3.451 | 3.595 | 3.451 | 3.547 | 2,021,209 | +0.12(+3.50%) |
Jun 12, 2019 | 3.515 | 3.523 | 3.395 | 3.427 | 2,445,522 | -0.11(-3.17%) |
Jun 11, 2019 | 3.499 | 3.587 | 3.451 | 3.539 | 4,407,666 | +0.10(+2.79%) |
Jun 10, 2019 | 3.323 | 3.491 | 3.315 | 3.443 | 3,152,084 | +0.14(+4.37%) |
Jun 07, 2019 | 3.267 | 3.383 | 3.179 | 3.299 | 3,065,211 | +0.05(+1.48%) |
Jun 06, 2019 | 3.315 | 3.323 | 3.155 | 3.251 | 2,785,991 | -0.07(-2.17%) |
Jun 05, 2019 | 3.379 | 3.451 | 3.195 | 3.323 | 3,615,166 | -0.05(-1.43%) |
Jun 04, 2019 | 3.187 | 3.427 | 3.139 | 3.371 | 4,721,328 | +0.25(+7.95%) |
Jun 03, 2019 | 2.915 | 3.227 | 2.826 | 3.123 | 6,213,224 | +0.20(+6.85%) |
May 31, 2019 | 3.123 | 3.123 | 2.730 | 2.923 | 16,058,795 | -0.28(-8.75%) |
May 30, 2019 | 3.459 | 3.467 | 3.131 | 3.203 | 8,878,277 | -0.25(-7.19%) |
May 29, 2019 | 3.683 | 3.707 | 3.315 | 3.451 | 7,548,435 | -0.26(-6.91%) |
May 28, 2019 | 3.707 | 3.823 | 3.675 | 3.707 | 4,196,182 | +0.00(+0.00%) |
May 24, 2019 | 3.659 | 3.715 | 3.611 | 3.707 | 2,007,006 | +0.06(+1.76%) |
May 23, 2019 | 3.707 | 3.755 | 3.571 | 3.643 | 3,306,302 | -0.11(-2.99%) |
May 22, 2019 | 3.803 | 3.850 | 3.700 | 3.755 | 3,255,613 | -0.10(-2.47%) |
May 21, 2019 | 3.811 | 3.882 | 3.795 | 3.850 | 4,087,208 | +0.06(+1.46%) |
May 20, 2019 | 3.882 | 3.906 | 3.795 | 3.795 | 3,663,228 | -0.10(-2.44%) |
May 17, 2019 | 3.882 | 3.977 | 3.866 | 3.890 | 2,700,161 | -0.06(-1.41%) |
May 16, 2019 | 3.961 | 4.001 | 3.894 | 3.945 | 2,860,292 | -0.01(-0.20%) |
May 15, 2019 | 3.953 | 3.985 | 3.898 | 3.953 | 3,795,964 | -0.04(-0.99%) |
May 14, 2019 | 3.937 | 4.025 | 3.906 | 3.993 | 4,065,889 | +0.08(+2.02%) |
May 13, 2019 | 4.072 | 4.088 | 3.819 | 3.914 | 6,764,539 | -0.23(-5.54%) |
May 10, 2019 | 4.246 | 4.294 | 4.088 | 4.143 | 5,391,360 | -0.13(-2.97%) |
May 09, 2019 | 4.278 | 4.318 | 4.088 | 4.270 | 5,760,760 | -0.06(-1.46%) |
May 08, 2019 | 4.405 | 4.468 | 4.334 | 4.334 | 3,104,766 | -0.07(-1.62%) |
May 07, 2019 | 4.516 | 4.551 | 4.349 | 4.405 | 5,610,201 | -0.17(-3.81%) |
May 06, 2019 | 4.421 | 4.674 | 4.373 | 4.579 | 5,522,725 | +0.05(+1.05%) |
May 03, 2019 | 4.167 | 4.575 | 4.167 | 4.532 | 7,888,680 | +0.34(+8.13%) |
May 02, 2019 | 4.286 | 4.500 | 4.143 | 4.191 | 9,188,444 | -0.06(-1.49%) |
May 01, 2019 | 4.952 | 4.952 | 4.183 | 4.254 | 19,339,268 | -1.38(-24.47%) |
Apr 30, 2019 | 5.665 | 5.728 | 5.554 | 5.633 | 3,607,089 | -0.05(-0.84%) |
Apr 29, 2019 | 5.617 | 5.704 | 5.562 | 5.680 | 2,525,781 | +0.02(+0.42%) |
Apr 26, 2019 | 5.554 | 5.665 | 5.490 | 5.657 | 1,776,840 | +0.10(+1.71%) |
Apr 25, 2019 | 5.641 | 5.641 | 5.506 | 5.562 | 1,731,926 | -0.10(-1.82%) |
Apr 24, 2019 | 5.680 | 5.768 | 5.617 | 5.665 | 3,164,160 | -0.02(-0.28%) |
Apr 23, 2019 | 5.467 | 5.696 | 5.451 | 5.680 | 3,533,607 | +0.21(+3.76%) |
Apr 22, 2019 | 5.593 | 5.609 | 5.459 | 5.474 | 3,084,495 | -0.13(-2.40%) |
Apr 18, 2019 | 5.530 | 5.609 | 5.499 | 5.609 | 2,999,435 | +0.06(+1.00%) |
Apr 17, 2019 | 5.593 | 5.617 | 5.514 | 5.554 | 1,684,403 | -0.02(-0.28%) |
Apr 16, 2019 | 5.411 | 5.570 | 5.371 | 5.570 | 3,961,072 | +0.18(+3.38%) |
Apr 15, 2019 | 5.419 | 5.514 | 5.364 | 5.387 | 2,422,699 | -0.03(-0.58%) |
Apr 12, 2019 | 5.514 | 5.570 | 5.399 | 5.419 | 4,759,488 | -0.05(-0.87%) |
Apr 11, 2019 | 5.490 | 5.570 | 5.459 | 5.467 | 1,897,308 | -0.02(-0.29%) |
Apr 10, 2019 | 5.332 | 5.506 | 5.320 | 5.482 | 3,747,349 | +0.16(+2.98%) |
Apr 09, 2019 | 5.332 | 5.435 | 5.292 | 5.324 | 3,304,397 | -0.06(-1.03%) |
Apr 08, 2019 | 5.411 | 5.459 | 5.332 | 5.379 | 3,294,783 | -0.06(-1.02%) |
Apr 05, 2019 | 5.371 | 5.459 | 5.356 | 5.435 | 3,183,847 | +0.06(+1.03%) |
Apr 04, 2019 | 5.268 | 5.443 | 5.268 | 5.379 | 2,999,656 | +0.10(+1.95%) |
Apr 03, 2019 | 5.467 | 5.546 | 5.268 | 5.276 | 5,099,237 | -0.13(-2.35%) |
Apr 02, 2019 | 5.577 | 5.621 | 5.399 | 5.403 | 51,450,036 | -0.18(-3.26%) |