Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.960 | 3.140 | 2.950 | 3.130 | 2,227,800 | +0.20(+6.83%) |
Jun 27, 2019 | 2.920 | 2.950 | 2.885 | 2.930 | 740,992 | +0.00(+0.00%) |
Jun 26, 2019 | 2.900 | 2.970 | 2.875 | 2.930 | 981,166 | +0.03(+1.03%) |
Jun 25, 2019 | 3.020 | 3.105 | 2.865 | 2.900 | 1,073,212 | -0.12(-3.97%) |
Jun 24, 2019 | 3.250 | 3.260 | 3.010 | 3.020 | 1,065,554 | -0.21(-6.50%) |
Jun 21, 2019 | 3.200 | 3.320 | 3.200 | 3.230 | 1,319,400 | +0.05(+1.57%) |
Jun 20, 2019 | 3.240 | 3.260 | 3.090 | 3.180 | 1,849,085 | +0.03(+0.95%) |
Jun 19, 2019 | 3.120 | 3.160 | 3.070 | 3.150 | 467,698 | +0.01(+0.32%) |
Jun 18, 2019 | 3.100 | 3.150 | 3.040 | 3.140 | 1,103,304 | +0.02(+0.64%) |
Jun 17, 2019 | 3.130 | 3.160 | 3.100 | 3.120 | 1,058,227 | -0.01(-0.32%) |
Jun 14, 2019 | 3.160 | 3.190 | 3.090 | 3.130 | 1,020,400 | +0.00(+0.00%) |
Jun 13, 2019 | 3.030 | 3.180 | 3.030 | 3.130 | 1,407,866 | +0.09(+2.96%) |
Jun 12, 2019 | 3.100 | 3.135 | 3.000 | 3.040 | 1,003,348 | -0.04(-1.30%) |
Jun 11, 2019 | 3.150 | 3.150 | 3.030 | 3.080 | 1,227,510 | +0.01(+0.33%) |
Jun 10, 2019 | 3.010 | 3.090 | 2.980 | 3.070 | 1,281,749 | +0.06(+1.99%) |
Jun 07, 2019 | 2.960 | 3.080 | 2.910 | 3.010 | 1,745,200 | +0.08(+2.73%) |
Jun 06, 2019 | 2.850 | 2.930 | 2.790 | 2.930 | 1,255,876 | +0.06(+2.09%) |
Jun 05, 2019 | 2.880 | 2.880 | 2.750 | 2.870 | 1,092,380 | +0.03(+1.06%) |
Jun 04, 2019 | 2.780 | 2.850 | 2.750 | 2.840 | 1,004,393 | +0.06(+2.16%) |
Jun 03, 2019 | 2.750 | 2.850 | 2.680 | 2.780 | 1,576,814 | +0.06(+2.21%) |
May 31, 2019 | 2.560 | 2.740 | 2.500 | 2.720 | 1,474,100 | +0.16(+6.25%) |
May 30, 2019 | 2.530 | 2.560 | 2.440 | 2.560 | 737,259 | +0.01(+0.39%) |
May 29, 2019 | 2.510 | 2.560 | 2.450 | 2.550 | 914,993 | +0.01(+0.39%) |
May 28, 2019 | 2.650 | 2.650 | 2.520 | 2.540 | 643,393 | -0.06(-2.31%) |
May 24, 2019 | 2.730 | 2.740 | 2.580 | 2.600 | 699,900 | -0.12(-4.41%) |
May 23, 2019 | 2.650 | 2.730 | 2.620 | 2.720 | 567,163 | +0.06(+2.26%) |
May 22, 2019 | 2.750 | 2.780 | 2.630 | 2.660 | 574,380 | -0.09(-3.27%) |
May 21, 2019 | 2.790 | 2.790 | 2.710 | 2.750 | 530,867 | -0.01(-0.36%) |
May 20, 2019 | 2.700 | 2.770 | 2.683 | 2.760 | 508,741 | +0.01(+0.36%) |
May 17, 2019 | 2.750 | 2.790 | 2.660 | 2.750 | 741,300 | -0.03(-1.08%) |
May 16, 2019 | 2.710 | 2.810 | 2.710 | 2.780 | 608,046 | +0.09(+3.35%) |
May 15, 2019 | 2.590 | 2.720 | 2.550 | 2.690 | 919,074 | +0.10(+3.86%) |
May 14, 2019 | 2.660 | 2.670 | 2.580 | 2.590 | 718,181 | -0.04(-1.52%) |
May 13, 2019 | 2.640 | 2.660 | 2.520 | 2.630 | 1,674,648 | -0.08(-2.95%) |
May 10, 2019 | 2.770 | 2.780 | 2.660 | 2.710 | 1,051,500 | -0.05(-1.81%) |
May 09, 2019 | 2.780 | 2.820 | 2.680 | 2.760 | 826,689 | -0.04(-1.43%) |
May 08, 2019 | 2.820 | 2.920 | 2.700 | 2.800 | 1,895,567 | -0.11(-3.78%) |
May 07, 2019 | 2.900 | 2.940 | 2.830 | 2.910 | 879,806 | -0.02(-0.68%) |
May 06, 2019 | 3.000 | 3.000 | 2.900 | 2.930 | 593,941 | -0.06(-2.01%) |
May 03, 2019 | 2.900 | 3.010 | 2.880 | 2.990 | 604,000 | +0.08(+2.75%) |
May 02, 2019 | 2.960 | 2.960 | 2.820 | 2.910 | 1,097,600 | -0.05(-1.69%) |
May 01, 2019 | 2.990 | 3.010 | 2.940 | 2.960 | 868,884 | -0.04(-1.33%) |
Apr 30, 2019 | 3.020 | 3.070 | 2.950 | 3.000 | 696,270 | -0.03(-0.99%) |
Apr 29, 2019 | 3.120 | 3.120 | 3.000 | 3.030 | 407,061 | -0.05(-1.62%) |
Apr 26, 2019 | 3.080 | 3.100 | 3.020 | 3.080 | 449,700 | +0.03(+0.98%) |
Apr 25, 2019 | 3.030 | 3.050 | 2.970 | 3.050 | 713,864 | +0.03(+0.99%) |
Apr 24, 2019 | 3.130 | 3.149 | 3.000 | 3.020 | 938,190 | -0.11(-3.51%) |
Apr 23, 2019 | 3.140 | 3.160 | 3.050 | 3.130 | 695,529 | +0.03(+0.97%) |
Apr 22, 2019 | 3.150 | 3.155 | 3.070 | 3.100 | 644,081 | -0.03(-0.96%) |
Apr 18, 2019 | 3.160 | 3.200 | 3.030 | 3.130 | 915,200 | +0.01(+0.32%) |
Apr 17, 2019 | 3.010 | 3.150 | 2.990 | 3.120 | 1,210,124 | +0.08(+2.63%) |
Apr 16, 2019 | 3.180 | 3.210 | 3.030 | 3.040 | 1,044,710 | -0.11(-3.49%) |
Apr 15, 2019 | 3.290 | 3.320 | 3.110 | 3.150 | 1,386,350 | -0.14(-4.26%) |
Apr 12, 2019 | 3.450 | 3.460 | 3.110 | 3.290 | 2,359,500 | -0.12(-3.52%) |
Apr 11, 2019 | 3.560 | 3.650 | 3.370 | 3.410 | 1,439,389 | -0.18(-5.01%) |
Apr 10, 2019 | 3.670 | 3.720 | 3.570 | 3.590 | 795,114 | +0.01(+0.28%) |
Apr 09, 2019 | 3.520 | 3.680 | 3.520 | 3.580 | 1,188,910 | -0.03(-0.83%) |
Apr 08, 2019 | 3.700 | 3.730 | 3.600 | 3.610 | 999,002 | -0.03(-0.82%) |
Apr 05, 2019 | 3.650 | 3.670 | 3.589 | 3.640 | 738,400 | +0.03(+0.83%) |
Apr 04, 2019 | 3.650 | 3.660 | 3.560 | 3.610 | 1,096,852 | +0.02(+0.56%) |
Apr 03, 2019 | 3.580 | 3.630 | 3.520 | 3.590 | 1,263,347 | +0.04(+1.13%) |
Apr 02, 2019 | 3.490 | 3.575 | 3.440 | 3.550 | 1,209,865 | +0.09(+2.60%) |