Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.119 | 3.136 | 3.108 | 3.136 | 299,060 | +0.03(+0.89%) |
Jun 27, 2019 | 3.103 | 3.131 | 3.097 | 3.108 | 545,281 | +0.00(+0.00%) |
Jun 26, 2019 | 3.119 | 3.122 | 3.103 | 3.108 | 455,487 | +0.00(+0.00%) |
Jun 25, 2019 | 3.142 | 3.142 | 3.097 | 3.108 | 471,359 | -0.02(-0.53%) |
Jun 24, 2019 | 3.147 | 3.153 | 3.125 | 3.125 | 380,167 | -0.01(-0.18%) |
Jun 21, 2019 | 3.136 | 3.142 | 3.119 | 3.131 | 234,024 | -0.01(-0.18%) |
Jun 20, 2019 | 3.136 | 3.153 | 3.131 | 3.136 | 553,107 | +0.01(+0.36%) |
Jun 19, 2019 | 3.119 | 3.131 | 3.108 | 3.125 | 422,299 | -0.01(-0.18%) |
Jun 18, 2019 | 3.136 | 3.136 | 3.116 | 3.131 | 371,057 | +0.03(+0.89%) |
Jun 17, 2019 | 3.114 | 3.125 | 3.092 | 3.103 | 362,400 | -0.01(-0.36%) |
Jun 14, 2019 | 3.114 | 3.153 | 3.114 | 3.114 | 364,457 | -0.01(-0.36%) |
Jun 13, 2019 | 3.119 | 3.136 | 3.103 | 3.125 | 274,008 | +0.01(+0.36%) |
Jun 12, 2019 | 3.136 | 3.136 | 3.108 | 3.114 | 422,848 | -0.02(-0.49%) |
Jun 11, 2019 | 3.107 | 3.135 | 3.102 | 3.129 | 518,320 | +0.03(+1.07%) |
Jun 10, 2019 | 3.096 | 3.107 | 3.080 | 3.096 | 447,672 | +0.01(+0.18%) |
Jun 07, 2019 | 3.085 | 3.107 | 3.085 | 3.091 | 496,409 | +0.01(+0.36%) |
Jun 06, 2019 | 3.052 | 3.085 | 3.049 | 3.080 | 386,724 | +0.03(+1.08%) |
Jun 05, 2019 | 3.047 | 3.058 | 3.025 | 3.047 | 413,770 | +0.01(+0.36%) |
Jun 04, 2019 | 2.992 | 3.047 | 2.992 | 3.036 | 681,460 | +0.05(+1.84%) |
Jun 03, 2019 | 3.047 | 3.047 | 2.975 | 2.981 | 713,983 | -0.04(-1.45%) |
May 31, 2019 | 3.025 | 3.041 | 3.014 | 3.025 | 455,314 | -0.02(-0.72%) |
May 30, 2019 | 3.041 | 3.055 | 3.041 | 3.047 | 205,395 | +0.01(+0.18%) |
May 29, 2019 | 3.041 | 3.063 | 3.025 | 3.041 | 492,230 | -0.03(-0.90%) |
May 28, 2019 | 3.085 | 3.102 | 3.058 | 3.069 | 359,089 | -0.01(-0.18%) |
May 24, 2019 | 3.080 | 3.096 | 3.069 | 3.074 | 289,663 | +0.02(+0.54%) |
May 23, 2019 | 3.080 | 3.080 | 3.052 | 3.058 | 533,247 | -0.04(-1.24%) |
May 22, 2019 | 3.118 | 3.129 | 3.091 | 3.096 | 660,824 | -0.03(-0.88%) |
May 21, 2019 | 3.140 | 3.140 | 3.102 | 3.124 | 826,267 | +0.02(+0.53%) |
May 20, 2019 | 3.135 | 3.146 | 3.107 | 3.107 | 468,814 | -0.06(-1.74%) |
May 17, 2019 | 3.173 | 3.179 | 3.157 | 3.162 | 203,109 | -0.03(-0.86%) |
May 16, 2019 | 3.146 | 3.190 | 3.146 | 3.190 | 800,824 | +0.03(+1.05%) |
May 15, 2019 | 3.124 | 3.162 | 3.113 | 3.157 | 398,925 | +0.03(+1.06%) |
May 14, 2019 | 3.113 | 3.157 | 3.107 | 3.124 | 612,698 | +0.02(+0.53%) |
May 13, 2019 | 3.146 | 3.168 | 3.088 | 3.107 | 923,361 | -0.07(-2.25%) |
May 10, 2019 | 3.173 | 3.190 | 3.162 | 3.179 | 443,131 | -0.01(-0.30%) |
May 09, 2019 | 3.172 | 3.205 | 3.161 | 3.188 | 475,659 | -0.02(-0.51%) |
May 08, 2019 | 3.199 | 3.232 | 3.194 | 3.205 | 352,279 | -0.01(-0.17%) |
May 07, 2019 | 3.221 | 3.226 | 3.199 | 3.210 | 359,594 | -0.02(-0.51%) |
May 06, 2019 | 3.188 | 3.237 | 3.145 | 3.226 | 549,793 | -0.02(-0.50%) |
May 03, 2019 | 3.243 | 3.254 | 3.243 | 3.243 | 477,052 | +0.01(+0.17%) |
May 02, 2019 | 3.248 | 3.265 | 3.237 | 3.237 | 534,940 | -0.01(-0.34%) |
May 01, 2019 | 3.237 | 3.259 | 3.221 | 3.248 | 645,614 | +0.03(+1.02%) |
Apr 30, 2019 | 3.254 | 3.265 | 3.199 | 3.216 | 1,254,830 | -0.05(-1.50%) |
Apr 29, 2019 | 3.270 | 3.282 | 3.254 | 3.265 | 378,531 | +0.00(+0.00%) |
Apr 26, 2019 | 3.232 | 3.265 | 3.216 | 3.265 | 496,317 | +0.04(+1.35%) |
Apr 25, 2019 | 3.243 | 3.243 | 3.216 | 3.221 | 594,900 | -0.02(-0.67%) |
Apr 24, 2019 | 3.270 | 3.270 | 3.243 | 3.243 | 425,594 | -0.03(-1.00%) |
Apr 23, 2019 | 3.254 | 3.281 | 3.254 | 3.276 | 290,506 | +0.02(+0.50%) |
Apr 22, 2019 | 3.248 | 3.272 | 3.243 | 3.259 | 364,383 | +0.01(+0.34%) |
Apr 18, 2019 | 3.259 | 3.270 | 3.232 | 3.248 | 270,635 | -0.01(-0.33%) |
Apr 17, 2019 | 3.281 | 3.292 | 3.254 | 3.259 | 382,001 | -0.01(-0.33%) |
Apr 16, 2019 | 3.232 | 3.270 | 3.227 | 3.270 | 557,088 | +0.05(+1.52%) |
Apr 15, 2019 | 3.221 | 3.237 | 3.216 | 3.221 | 404,505 | -0.01(-0.17%) |
Apr 12, 2019 | 3.265 | 3.286 | 3.216 | 3.226 | 820,162 | -0.03(-1.00%) |
Apr 11, 2019 | 3.276 | 3.286 | 3.254 | 3.259 | 696,686 | -0.02(-0.66%) |
Apr 10, 2019 | 3.259 | 3.319 | 3.248 | 3.281 | 782,514 | -0.01(-0.45%) |
Apr 09, 2019 | 3.269 | 3.301 | 3.269 | 3.296 | 601,108 | +0.01(+0.16%) |
Apr 08, 2019 | 3.318 | 3.318 | 3.253 | 3.291 | 1,118,090 | -0.03(-0.98%) |
Apr 05, 2019 | 3.355 | 3.388 | 3.323 | 3.323 | 877,992 | -0.05(-1.60%) |
Apr 04, 2019 | 3.274 | 3.377 | 3.269 | 3.377 | 1,587,631 | +0.10(+2.97%) |
Apr 03, 2019 | 3.247 | 3.280 | 3.194 | 3.280 | 1,888,767 | +0.06(+1.85%) |
Apr 02, 2019 | 3.220 | 3.258 | 3.004 | 3.220 | 8,263,142 | -0.32(-9.01%) |