Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.967 | 3.990 | 3.760 | 3.760 | 5,400 | +0.05(+1.35%) |
Jun 27, 2019 | 3.785 | 3.866 | 3.710 | 3.710 | 1,799 | -0.20(-5.12%) |
Jun 26, 2019 | 3.715 | 3.910 | 3.715 | 3.910 | 5,965 | +0.15(+3.99%) |
Jun 25, 2019 | 3.867 | 3.890 | 3.650 | 3.760 | 9,388 | -0.12(-3.09%) |
Jun 24, 2019 | 3.670 | 3.880 | 3.630 | 3.880 | 77,825 | +0.08(+2.11%) |
Jun 21, 2019 | 3.654 | 3.870 | 3.630 | 3.800 | 6,600 | -0.05(-1.30%) |
Jun 20, 2019 | 3.876 | 3.900 | 3.850 | 3.850 | 3,236 | +0.27(+7.54%) |
Jun 19, 2019 | 3.561 | 3.720 | 3.561 | 3.580 | 2,736 | +0.03(+0.85%) |
Jun 18, 2019 | 3.723 | 3.740 | 3.550 | 3.550 | 7,718 | -0.07(-1.93%) |
Jun 17, 2019 | 3.640 | 3.640 | 3.470 | 3.620 | 10,433 | +0.00(+0.00%) |
Jun 14, 2019 | 3.574 | 3.700 | 3.560 | 3.620 | 11,200 | +0.09(+2.55%) |
Jun 13, 2019 | 3.660 | 3.770 | 3.530 | 3.530 | 4,416 | +0.00(+0.00%) |
Jun 12, 2019 | 3.510 | 3.530 | 3.510 | 3.530 | 1,308 | -0.04(-1.12%) |
Jun 11, 2019 | 3.610 | 3.720 | 3.570 | 3.570 | 2,436 | +0.21(+6.25%) |
Jun 10, 2019 | 3.388 | 3.530 | 3.360 | 3.360 | 7,632 | +0.08(+2.44%) |
Jun 07, 2019 | 3.375 | 3.420 | 3.250 | 3.280 | 2,200 | -0.05(-1.50%) |
Jun 06, 2019 | 3.370 | 3.377 | 3.320 | 3.330 | 6,944 | +0.12(+3.74%) |
Jun 05, 2019 | 3.420 | 3.420 | 3.210 | 3.210 | 10,398 | +0.00(+0.00%) |
Jun 04, 2019 | 3.348 | 3.380 | 3.210 | 3.210 | 3,025 | +0.00(+0.00%) |
Jun 03, 2019 | 3.306 | 3.318 | 3.210 | 3.210 | 2,778 | +0.00(+0.00%) |
May 31, 2019 | 3.250 | 3.330 | 3.210 | 3.210 | 19,000 | -0.04(-1.23%) |
May 30, 2019 | 3.250 | 3.370 | 3.250 | 3.250 | 3,708 | +0.00(+0.00%) |
May 29, 2019 | 3.260 | 3.320 | 3.250 | 3.250 | 4,793 | -0.10(-2.99%) |
May 28, 2019 | 3.390 | 3.490 | 3.350 | 3.350 | 5,261 | +0.08(+2.45%) |
May 24, 2019 | 3.429 | 3.450 | 3.250 | 3.270 | 9,500 | +0.03(+0.93%) |
May 23, 2019 | 3.410 | 3.420 | 3.240 | 3.240 | 4,664 | -0.13(-3.86%) |
May 22, 2019 | 3.440 | 3.480 | 3.330 | 3.370 | 3,481 | -0.08(-2.32%) |
May 21, 2019 | 3.620 | 3.680 | 3.450 | 3.450 | 5,480 | -0.05(-1.43%) |
May 20, 2019 | 3.650 | 3.650 | 3.500 | 3.500 | 2,407 | -0.05(-1.41%) |
May 17, 2019 | 3.600 | 3.720 | 3.550 | 3.550 | 4,300 | +0.00(+0.00%) |
May 16, 2019 | 3.580 | 3.730 | 3.550 | 3.550 | 7,379 | +0.00(+0.00%) |
May 15, 2019 | 3.560 | 3.690 | 3.550 | 3.550 | 8,919 | -0.08(-2.20%) |
May 14, 2019 | 3.575 | 3.710 | 3.575 | 3.630 | 13,005 | +0.08(+2.25%) |
May 13, 2019 | 3.740 | 3.750 | 3.550 | 3.550 | 16,008 | -0.35(-8.97%) |
May 10, 2019 | 3.895 | 4.040 | 3.730 | 3.900 | 18,100 | +0.15(+4.00%) |
May 09, 2019 | 3.900 | 3.900 | 3.681 | 3.750 | 9,624 | -0.06(-1.57%) |
May 08, 2019 | 4.000 | 4.000 | 3.810 | 3.810 | 6,642 | +0.00(+0.00%) |
May 07, 2019 | 3.910 | 4.040 | 3.810 | 3.810 | 369,118 | -0.29(-7.07%) |
May 06, 2019 | 4.180 | 4.180 | 4.100 | 4.100 | 2,430 | +0.07(+1.74%) |
May 03, 2019 | 4.260 | 4.260 | 4.030 | 4.030 | 7,000 | -0.03(-0.74%) |
May 02, 2019 | 3.910 | 4.170 | 3.910 | 4.060 | 3,835 | -0.13(-3.10%) |
May 01, 2019 | 4.240 | 4.240 | 4.130 | 4.190 | 6,228 | -0.05(-1.18%) |
Apr 30, 2019 | 4.125 | 4.410 | 4.125 | 4.240 | 17,215 | -0.10(-2.26%) |
Apr 29, 2019 | 4.390 | 4.400 | 4.171 | 4.338 | 17,107 | -0.01(-0.28%) |
Apr 26, 2019 | 4.166 | 4.420 | 4.166 | 4.350 | 16,500 | -0.12(-2.68%) |
Apr 25, 2019 | 4.312 | 4.520 | 4.286 | 4.470 | 90,459 | -0.09(-1.97%) |
Apr 24, 2019 | 4.560 | 4.670 | 4.400 | 4.560 | 10,485 | -0.19(-4.00%) |
Apr 23, 2019 | 4.750 | 4.750 | 4.560 | 4.750 | 66,084 | -0.30(-5.94%) |
Apr 22, 2019 | 4.855 | 5.050 | 4.855 | 5.050 | 5,113 | +0.09(+1.81%) |
Apr 18, 2019 | 4.840 | 4.980 | 4.680 | 4.960 | 14,800 | -0.05(-1.00%) |
Apr 17, 2019 | 4.990 | 5.010 | 4.710 | 5.010 | 12,943 | +0.18(+3.73%) |
Apr 16, 2019 | 4.930 | 4.940 | 4.750 | 4.830 | 13,092 | +0.12(+2.55%) |
Apr 15, 2019 | 4.805 | 4.910 | 4.710 | 4.710 | 13,743 | -0.23(-4.66%) |
Apr 12, 2019 | 5.040 | 5.040 | 4.900 | 4.940 | 13,900 | +0.18(+3.78%) |
Apr 11, 2019 | 4.800 | 4.900 | 4.760 | 4.760 | 5,061 | +0.12(+2.59%) |
Apr 10, 2019 | 4.850 | 4.940 | 4.630 | 4.640 | 38,692 | -0.01(-0.22%) |
Apr 09, 2019 | 4.700 | 4.700 | 4.550 | 4.650 | 3,287 | +0.06(+1.31%) |
Apr 08, 2019 | 4.700 | 4.700 | 4.590 | 4.590 | 9,612 | -0.11(-2.34%) |
Apr 05, 2019 | 4.595 | 4.700 | 4.490 | 4.700 | 63,800 | +0.22(+4.91%) |
Apr 04, 2019 | 4.584 | 4.700 | 4.480 | 4.480 | 63,761 | +0.00(+0.00%) |
Apr 03, 2019 | 4.540 | 4.660 | 4.480 | 4.480 | 9,470 | +0.09(+2.05%) |
Apr 02, 2019 | 4.460 | 4.480 | 4.390 | 4.390 | 5,584 | -0.08(-1.79%) |