Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.080 | 3.180 | 3.050 | 3.160 | 20,808,600 | +0.10(+3.27%) |
Jun 27, 2019 | 3.050 | 3.140 | 3.020 | 3.060 | 12,478,459 | +0.01(+0.33%) |
Jun 26, 2019 | 3.080 | 3.160 | 3.030 | 3.050 | 16,303,842 | +0.02(+0.66%) |
Jun 25, 2019 | 3.220 | 3.240 | 3.020 | 3.030 | 25,054,002 | -0.20(-6.19%) |
Jun 24, 2019 | 3.160 | 3.280 | 3.160 | 3.230 | 17,978,194 | +0.08(+2.54%) |
Jun 21, 2019 | 3.200 | 3.220 | 3.110 | 3.150 | 23,349,300 | -0.06(-1.87%) |
Jun 20, 2019 | 3.250 | 3.400 | 3.150 | 3.210 | 27,932,910 | +0.02(+0.63%) |
Jun 19, 2019 | 3.330 | 3.360 | 3.180 | 3.190 | 16,110,294 | -0.15(-4.49%) |
Jun 18, 2019 | 3.290 | 3.430 | 3.270 | 3.340 | 12,749,594 | +0.07(+2.14%) |
Jun 17, 2019 | 3.150 | 3.310 | 3.120 | 3.270 | 11,089,517 | +0.09(+2.83%) |
Jun 14, 2019 | 3.200 | 3.280 | 3.110 | 3.180 | 17,019,200 | -0.03(-0.93%) |
Jun 13, 2019 | 3.190 | 3.210 | 3.050 | 3.210 | 19,976,704 | +0.08(+2.56%) |
Jun 12, 2019 | 3.280 | 3.335 | 3.110 | 3.130 | 18,836,462 | -0.21(-6.29%) |
Jun 11, 2019 | 3.440 | 3.460 | 3.280 | 3.340 | 22,257,660 | -0.05(-1.47%) |
Jun 10, 2019 | 3.510 | 3.610 | 3.370 | 3.390 | 15,462,328 | -0.11(-3.14%) |
Jun 07, 2019 | 3.490 | 3.590 | 3.360 | 3.500 | 21,493,100 | +0.02(+0.57%) |
Jun 06, 2019 | 3.470 | 3.600 | 3.440 | 3.480 | 11,736,003 | -0.03(-0.85%) |
Jun 05, 2019 | 3.680 | 3.690 | 3.355 | 3.510 | 19,238,502 | -0.22(-5.90%) |
Jun 04, 2019 | 3.660 | 3.830 | 3.650 | 3.730 | 14,625,692 | +0.04(+1.08%) |
Jun 03, 2019 | 3.600 | 3.700 | 3.560 | 3.690 | 21,598,048 | +0.10(+2.79%) |
May 31, 2019 | 3.470 | 3.640 | 3.450 | 3.590 | 16,127,200 | +0.02(+0.56%) |
May 30, 2019 | 3.680 | 3.810 | 3.560 | 3.570 | 16,122,912 | -0.25(-6.54%) |
May 29, 2019 | 3.550 | 3.830 | 3.540 | 3.820 | 16,713,691 | +0.19(+5.23%) |
May 28, 2019 | 3.760 | 3.780 | 3.570 | 3.630 | 16,659,861 | -0.16(-4.22%) |
May 24, 2019 | 3.710 | 3.790 | 3.660 | 3.790 | 12,627,800 | +0.11(+2.99%) |
May 23, 2019 | 3.720 | 3.805 | 3.560 | 3.680 | 19,652,102 | -0.09(-2.39%) |
May 22, 2019 | 3.890 | 3.910 | 3.760 | 3.770 | 11,722,744 | -0.18(-4.56%) |
May 21, 2019 | 3.820 | 3.950 | 3.790 | 3.950 | 11,474,431 | +0.15(+3.95%) |
May 20, 2019 | 3.880 | 3.895 | 3.780 | 3.800 | 11,884,527 | -0.09(-2.31%) |
May 17, 2019 | 4.020 | 4.050 | 3.890 | 3.890 | 10,993,800 | -0.18(-4.42%) |
May 16, 2019 | 4.120 | 4.150 | 4.010 | 4.070 | 15,883,856 | -0.03(-0.73%) |
May 15, 2019 | 4.050 | 4.120 | 4.000 | 4.100 | 10,762,029 | +0.00(+0.00%) |
May 14, 2019 | 4.010 | 4.120 | 3.990 | 4.100 | 10,045,493 | +0.16(+4.06%) |
May 13, 2019 | 4.190 | 4.200 | 3.920 | 3.940 | 14,456,713 | -0.29(-6.86%) |
May 10, 2019 | 4.150 | 4.245 | 4.090 | 4.230 | 9,175,200 | +0.07(+1.68%) |
May 09, 2019 | 4.100 | 4.205 | 4.030 | 4.160 | 12,031,475 | +0.04(+0.97%) |
May 08, 2019 | 4.000 | 4.190 | 3.990 | 4.120 | 16,450,906 | +0.12(+3.00%) |
May 07, 2019 | 3.910 | 4.030 | 3.890 | 4.000 | 13,754,583 | +0.05(+1.27%) |
May 06, 2019 | 3.830 | 3.990 | 3.810 | 3.950 | 12,143,142 | +0.02(+0.51%) |
May 03, 2019 | 3.840 | 3.995 | 3.820 | 3.930 | 13,531,300 | +0.13(+3.42%) |
May 02, 2019 | 3.810 | 3.890 | 3.750 | 3.800 | 13,243,466 | -0.07(-1.81%) |
May 01, 2019 | 3.950 | 4.010 | 3.850 | 3.870 | 14,683,556 | -0.08(-2.03%) |
Apr 30, 2019 | 4.130 | 4.140 | 3.940 | 3.950 | 18,252,848 | -0.17(-4.13%) |
Apr 29, 2019 | 4.140 | 4.190 | 4.030 | 4.120 | 17,919,278 | -0.02(-0.48%) |
Apr 26, 2019 | 4.260 | 4.425 | 4.070 | 4.140 | 35,863,100 | +0.08(+1.97%) |
Apr 25, 2019 | 4.170 | 4.220 | 4.020 | 4.060 | 25,522,242 | -0.10(-2.40%) |
Apr 24, 2019 | 4.210 | 4.220 | 4.120 | 4.160 | 15,645,333 | +0.01(+0.24%) |
Apr 23, 2019 | 4.160 | 4.290 | 4.120 | 4.150 | 26,400,058 | -0.01(-0.24%) |
Apr 22, 2019 | 4.240 | 4.290 | 4.040 | 4.160 | 22,387,740 | +0.01(+0.24%) |
Apr 18, 2019 | 4.440 | 4.460 | 4.130 | 4.150 | 31,266,100 | -0.31(-6.95%) |
Apr 17, 2019 | 4.610 | 4.620 | 4.400 | 4.460 | 15,475,881 | -0.12(-2.62%) |
Apr 16, 2019 | 4.580 | 4.600 | 4.505 | 4.580 | 10,706,974 | +0.02(+0.44%) |
Apr 15, 2019 | 4.560 | 4.690 | 4.500 | 4.560 | 10,568,264 | -0.03(-0.65%) |
Apr 12, 2019 | 4.580 | 4.610 | 4.510 | 4.590 | 12,776,900 | +0.12(+2.68%) |
Apr 11, 2019 | 4.690 | 4.720 | 4.440 | 4.470 | 24,888,196 | -0.26(-5.50%) |
Apr 10, 2019 | 4.860 | 4.900 | 4.680 | 4.730 | 13,603,218 | -0.09(-1.87%) |
Apr 09, 2019 | 4.770 | 4.890 | 4.685 | 4.820 | 16,202,427 | +0.05(+1.05%) |
Apr 08, 2019 | 4.720 | 4.830 | 4.720 | 4.770 | 18,455,992 | +0.06(+1.27%) |
Apr 05, 2019 | 4.650 | 4.730 | 4.600 | 4.710 | 12,713,000 | +0.06(+1.29%) |
Apr 04, 2019 | 4.500 | 4.650 | 4.470 | 4.650 | 13,014,780 | +0.16(+3.56%) |
Apr 03, 2019 | 4.610 | 4.680 | 4.420 | 4.490 | 17,156,928 | -0.11(-2.39%) |
Apr 02, 2019 | 4.680 | 4.680 | 4.545 | 4.600 | 15,724,384 | -0.04(-0.86%) |