Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.590 | 2.680 | 2.550 | 2.670 | 1,199,400 | +0.09(+3.49%) |
Jun 27, 2019 | 2.540 | 2.590 | 2.540 | 2.580 | 555,262 | +0.04(+1.57%) |
Jun 26, 2019 | 2.560 | 2.590 | 2.520 | 2.540 | 489,225 | +0.01(+0.40%) |
Jun 25, 2019 | 2.550 | 2.580 | 2.520 | 2.530 | 375,961 | -0.03(-1.17%) |
Jun 24, 2019 | 2.700 | 2.700 | 2.550 | 2.560 | 678,156 | -0.14(-5.19%) |
Jun 21, 2019 | 2.640 | 2.700 | 2.610 | 2.700 | 1,272,200 | +0.05(+1.89%) |
Jun 20, 2019 | 2.650 | 2.690 | 2.620 | 2.650 | 618,221 | +0.04(+1.53%) |
Jun 19, 2019 | 2.640 | 2.650 | 2.570 | 2.610 | 513,678 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.650 | 2.560 | 2.630 | 458,670 | +0.05(+1.94%) |
Jun 17, 2019 | 2.610 | 2.650 | 2.560 | 2.580 | 420,765 | -0.04(-1.53%) |
Jun 14, 2019 | 2.570 | 2.650 | 2.560 | 2.620 | 808,100 | +0.06(+2.34%) |
Jun 13, 2019 | 2.500 | 2.570 | 2.460 | 2.560 | 766,702 | +0.09(+3.64%) |
Jun 12, 2019 | 2.520 | 2.560 | 2.450 | 2.470 | 579,839 | -0.07(-2.76%) |
Jun 11, 2019 | 2.590 | 2.620 | 2.510 | 2.540 | 561,687 | -0.02(-0.78%) |
Jun 10, 2019 | 2.550 | 2.580 | 2.540 | 2.560 | 593,026 | +0.02(+0.79%) |
Jun 07, 2019 | 2.530 | 2.580 | 2.505 | 2.540 | 582,900 | +0.01(+0.40%) |
Jun 06, 2019 | 2.580 | 2.600 | 2.500 | 2.530 | 891,793 | -0.06(-2.32%) |
Jun 05, 2019 | 2.650 | 2.680 | 2.560 | 2.590 | 749,000 | -0.06(-2.26%) |
Jun 04, 2019 | 2.620 | 2.650 | 2.580 | 2.650 | 905,382 | +0.05(+1.92%) |
Jun 03, 2019 | 2.670 | 2.690 | 2.580 | 2.600 | 788,881 | -0.07(-2.62%) |
May 31, 2019 | 2.700 | 2.720 | 2.660 | 2.670 | 676,300 | -0.06(-2.20%) |
May 30, 2019 | 2.740 | 2.820 | 2.710 | 2.730 | 790,577 | -0.03(-1.09%) |
May 29, 2019 | 2.770 | 2.790 | 2.720 | 2.760 | 918,376 | -0.04(-1.43%) |
May 28, 2019 | 2.870 | 2.950 | 2.780 | 2.800 | 843,459 | -0.06(-2.10%) |
May 24, 2019 | 2.970 | 2.970 | 2.840 | 2.860 | 965,500 | -0.11(-3.70%) |
May 23, 2019 | 3.020 | 3.050 | 2.900 | 2.970 | 1,119,129 | -0.03(-1.00%) |
May 22, 2019 | 3.200 | 3.300 | 2.930 | 3.000 | 3,506,188 | +0.22(+7.91%) |
May 21, 2019 | 2.800 | 2.846 | 2.760 | 2.780 | 478,939 | +0.00(+0.00%) |
May 20, 2019 | 2.750 | 2.840 | 2.730 | 2.780 | 788,684 | +0.02(+0.72%) |
May 17, 2019 | 2.820 | 2.900 | 2.750 | 2.760 | 715,100 | -0.08(-2.82%) |
May 16, 2019 | 2.830 | 2.900 | 2.820 | 2.840 | 568,685 | +0.01(+0.35%) |
May 15, 2019 | 2.830 | 2.870 | 2.790 | 2.830 | 824,194 | -0.02(-0.70%) |
May 14, 2019 | 2.890 | 2.940 | 2.840 | 2.850 | 654,527 | -0.01(-0.35%) |
May 13, 2019 | 2.920 | 2.920 | 2.780 | 2.860 | 1,518,121 | -0.09(-3.05%) |
May 10, 2019 | 3.040 | 3.070 | 2.820 | 2.950 | 1,560,600 | -0.12(-3.91%) |
May 09, 2019 | 3.060 | 3.130 | 3.000 | 3.070 | 1,265,501 | -0.03(-0.97%) |
May 08, 2019 | 3.210 | 3.220 | 3.070 | 3.100 | 1,029,169 | -0.08(-2.52%) |
May 07, 2019 | 3.210 | 3.250 | 3.160 | 3.180 | 1,177,176 | -0.02(-0.63%) |
May 06, 2019 | 3.110 | 3.230 | 3.110 | 3.200 | 767,346 | +0.00(+0.00%) |
May 03, 2019 | 3.080 | 3.210 | 3.060 | 3.200 | 734,400 | +0.14(+4.58%) |
May 02, 2019 | 3.060 | 3.100 | 3.000 | 3.060 | 797,535 | -0.02(-0.65%) |
May 01, 2019 | 3.170 | 3.190 | 3.075 | 3.080 | 1,053,444 | -0.06(-1.91%) |
Apr 30, 2019 | 3.210 | 3.230 | 3.100 | 3.140 | 974,312 | -0.07(-2.18%) |
Apr 29, 2019 | 3.200 | 3.250 | 3.110 | 3.210 | 718,141 | -0.01(-0.31%) |
Apr 26, 2019 | 3.240 | 3.262 | 3.140 | 3.220 | 917,900 | -0.02(-0.62%) |
Apr 25, 2019 | 3.310 | 3.330 | 3.200 | 3.240 | 822,968 | -0.08(-2.41%) |
Apr 24, 2019 | 3.440 | 3.440 | 3.260 | 3.320 | 1,281,711 | -0.11(-3.21%) |
Apr 23, 2019 | 3.220 | 3.470 | 3.190 | 3.430 | 1,931,454 | +0.22(+6.85%) |
Apr 22, 2019 | 3.180 | 3.280 | 3.150 | 3.210 | 789,826 | +0.06(+1.90%) |
Apr 18, 2019 | 3.220 | 3.250 | 3.110 | 3.150 | 817,000 | -0.07(-2.17%) |
Apr 17, 2019 | 3.230 | 3.270 | 3.200 | 3.220 | 660,737 | -0.01(-0.31%) |
Apr 16, 2019 | 3.270 | 3.280 | 3.200 | 3.230 | 685,995 | -0.04(-1.22%) |
Apr 15, 2019 | 3.210 | 3.300 | 3.180 | 3.270 | 900,029 | +0.04(+1.24%) |
Apr 12, 2019 | 3.310 | 3.400 | 3.220 | 3.230 | 925,900 | -0.04(-1.22%) |
Apr 11, 2019 | 3.180 | 3.370 | 3.170 | 3.270 | 1,681,730 | +0.08(+2.51%) |
Apr 10, 2019 | 3.080 | 3.200 | 3.060 | 3.190 | 704,654 | +0.13(+4.25%) |
Apr 09, 2019 | 3.130 | 3.130 | 3.030 | 3.060 | 838,399 | -0.08(-2.55%) |
Apr 08, 2019 | 3.180 | 3.200 | 3.080 | 3.140 | 668,507 | -0.01(-0.32%) |
Apr 05, 2019 | 3.060 | 3.170 | 3.040 | 3.150 | 1,268,800 | +0.12(+3.96%) |
Apr 04, 2019 | 3.010 | 3.100 | 2.970 | 3.030 | 1,018,683 | -0.02(-0.66%) |
Apr 03, 2019 | 3.150 | 3.170 | 3.010 | 3.050 | 1,172,675 | -0.09(-2.87%) |
Apr 02, 2019 | 3.170 | 3.180 | 3.060 | 3.140 | 750,391 | -0.03(-0.95%) |