Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.366 | 3.461 | 3.230 | 3.270 | 3,267 | -0.15(-4.42%) |
Jun 27, 2019 | 3.421 | 3.501 | 3.111 | 3.421 | 7,758 | +0.00(+0.00%) |
Jun 26, 2019 | 3.429 | 3.555 | 3.350 | 3.421 | 27,860 | +0.16(+4.86%) |
Jun 25, 2019 | 3.360 | 3.381 | 3.263 | 3.263 | 3,770 | -0.10(-2.92%) |
Jun 24, 2019 | 3.270 | 3.361 | 3.270 | 3.361 | 1,719 | -0.06(-1.77%) |
Jun 21, 2019 | 3.429 | 3.429 | 3.421 | 3.421 | 4,901 | -0.09(-2.69%) |
Jun 20, 2019 | 3.509 | 3.516 | 3.509 | 3.516 | 615 | -0.00(-0.03%) |
Jun 19, 2019 | 3.413 | 3.580 | 3.413 | 3.517 | 3,154 | +0.00(+0.00%) |
Jun 18, 2019 | 3.724 | 3.787 | 3.382 | 3.517 | 12,602 | -0.05(-1.43%) |
Jun 17, 2019 | 3.373 | 3.819 | 3.286 | 3.568 | 18,410 | +0.27(+8.05%) |
Jun 14, 2019 | 3.214 | 3.310 | 3.183 | 3.302 | 15,962 | +0.04(+1.16%) |
Jun 13, 2019 | 3.230 | 3.342 | 3.191 | 3.264 | 9,839 | +0.09(+2.82%) |
Jun 12, 2019 | 3.183 | 3.477 | 3.159 | 3.175 | 14,850 | +0.02(+0.76%) |
Jun 11, 2019 | 3.183 | 3.183 | 3.103 | 3.151 | 8,432 | -0.11(-3.41%) |
Jun 10, 2019 | 3.310 | 3.310 | 3.103 | 3.262 | 6,799 | +0.02(+0.74%) |
Jun 07, 2019 | 3.405 | 3.437 | 3.071 | 3.238 | 9,426 | -0.08(-2.34%) |
Jun 06, 2019 | 3.381 | 3.381 | 3.183 | 3.316 | 7,751 | -0.02(-0.53%) |
Jun 05, 2019 | 3.366 | 3.515 | 3.191 | 3.334 | 15,622 | -0.12(-3.40%) |
Jun 04, 2019 | 3.501 | 3.512 | 3.192 | 3.451 | 3,940 | +0.02(+0.57%) |
Jun 03, 2019 | 3.501 | 3.501 | 3.254 | 3.432 | 4,254 | -0.16(-4.37%) |
May 31, 2019 | 3.660 | 3.660 | 3.501 | 3.588 | 3,267 | -0.18(-4.65%) |
May 30, 2019 | 3.779 | 3.779 | 3.724 | 3.763 | 2,222 | -0.02(-0.42%) |
May 29, 2019 | 3.740 | 3.812 | 3.740 | 3.779 | 2,166 | +0.06(+1.71%) |
May 28, 2019 | 3.779 | 3.819 | 3.708 | 3.716 | 6,470 | +0.06(+1.52%) |
May 24, 2019 | 3.358 | 3.793 | 3.159 | 3.660 | 18,224 | -0.02(-0.50%) |
May 23, 2019 | 3.672 | 3.736 | 3.660 | 3.678 | 3,139 | +0.15(+4.28%) |
May 22, 2019 | 3.801 | 3.801 | 3.527 | 3.527 | 2,589 | -0.29(-7.64%) |
May 21, 2019 | 3.747 | 3.946 | 3.716 | 3.819 | 18,028 | +0.13(+3.56%) |
May 20, 2019 | 3.676 | 3.708 | 3.588 | 3.688 | 3,413 | +0.03(+0.76%) |
May 17, 2019 | 3.660 | 3.740 | 3.580 | 3.660 | 2,890 | +0.01(+0.31%) |
May 16, 2019 | 3.660 | 3.747 | 3.580 | 3.649 | 3,345 | -0.05(-1.37%) |
May 15, 2019 | 3.819 | 3.819 | 3.501 | 3.700 | 9,168 | +0.10(+2.88%) |
May 14, 2019 | 3.580 | 3.716 | 3.568 | 3.596 | 15,799 | +0.02(+0.44%) |
May 13, 2019 | 3.580 | 3.755 | 3.421 | 3.580 | 13,944 | -0.18(-4.82%) |
May 10, 2019 | 3.541 | 4.113 | 3.541 | 3.762 | 16,087 | +0.11(+3.04%) |
May 09, 2019 | 3.779 | 3.862 | 3.620 | 3.651 | 7,905 | -0.06(-1.54%) |
May 08, 2019 | 3.755 | 4.118 | 3.405 | 3.708 | 101,180 | -0.06(-1.48%) |
May 07, 2019 | 3.978 | 3.978 | 3.676 | 3.763 | 22,257 | -0.08(-2.17%) |
May 06, 2019 | 4.105 | 4.113 | 3.847 | 3.847 | 4,307 | -0.10(-2.52%) |
May 03, 2019 | 4.098 | 4.098 | 3.946 | 3.946 | 6,912 | -0.11(-2.75%) |
May 02, 2019 | 3.946 | 4.058 | 3.946 | 4.058 | 4,241 | +0.16(+4.08%) |
May 01, 2019 | 3.899 | 3.899 | 3.628 | 3.899 | 14,856 | +0.03(+0.83%) |
Apr 30, 2019 | 3.787 | 4.026 | 3.638 | 3.866 | 11,140 | -0.08(-2.02%) |
Apr 29, 2019 | 3.851 | 3.965 | 3.708 | 3.946 | 30,854 | +0.02(+0.61%) |
Apr 26, 2019 | 3.899 | 4.066 | 3.819 | 3.922 | 9,049 | -0.06(-1.40%) |
Apr 25, 2019 | 4.058 | 4.129 | 3.875 | 3.978 | 8,972 | -0.05(-1.22%) |
Apr 24, 2019 | 4.066 | 4.090 | 3.938 | 4.028 | 19,285 | -0.01(-0.23%) |
Apr 23, 2019 | 3.978 | 4.098 | 3.978 | 4.037 | 9,807 | +0.04(+1.07%) |
Apr 22, 2019 | 4.105 | 4.153 | 3.986 | 3.994 | 7,175 | -0.06(-1.38%) |
Apr 18, 2019 | 4.153 | 4.201 | 3.978 | 4.050 | 13,448 | -0.05(-1.17%) |
Apr 17, 2019 | 4.209 | 4.217 | 3.978 | 4.098 | 10,087 | -0.09(-2.09%) |
Apr 16, 2019 | 4.209 | 4.209 | 4.098 | 4.185 | 6,146 | +0.09(+2.14%) |
Apr 15, 2019 | 4.185 | 4.185 | 4.098 | 4.098 | 3,896 | +0.01(+0.13%) |
Apr 12, 2019 | 4.209 | 4.217 | 4.092 | 4.092 | 1,759 | -0.12(-2.91%) |
Apr 11, 2019 | 4.098 | 4.215 | 4.050 | 4.215 | 9,525 | +0.05(+1.29%) |
Apr 10, 2019 | 4.169 | 4.169 | 4.098 | 4.161 | 6,237 | +0.06(+1.54%) |
Apr 09, 2019 | 4.177 | 4.177 | 4.098 | 4.098 | 4,891 | +0.00(+0.01%) |
Apr 08, 2019 | 4.121 | 4.216 | 4.074 | 4.098 | 8,079 | -0.02(-0.58%) |
Apr 05, 2019 | 4.201 | 4.217 | 3.986 | 4.121 | 36,323 | -0.02(-0.38%) |
Apr 04, 2019 | 4.487 | 4.487 | 4.137 | 4.137 | 24,943 | -0.28(-6.31%) |
Apr 03, 2019 | 4.376 | 4.416 | 4.376 | 4.416 | 423 | +0.12(+2.78%) |
Apr 02, 2019 | 4.543 | 4.543 | 4.217 | 4.296 | 1,607 | -0.11(-2.53%) |