Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.307 | 3.356 | 3.224 | 3.328 | 600,457 | +0.03(+0.84%) |
Jun 27, 2019 | 3.377 | 3.398 | 3.290 | 3.300 | 279,917 | -0.06(-1.86%) |
Jun 26, 2019 | 3.391 | 3.398 | 3.300 | 3.363 | 441,256 | -0.01(-0.41%) |
Jun 25, 2019 | 3.321 | 3.391 | 3.321 | 3.377 | 2,655,820 | +0.05(+1.46%) |
Jun 24, 2019 | 3.321 | 3.370 | 3.300 | 3.328 | 249,357 | +0.01(+0.21%) |
Jun 21, 2019 | 3.273 | 3.321 | 3.245 | 3.321 | 539,708 | +0.05(+1.49%) |
Jun 20, 2019 | 3.245 | 3.335 | 3.241 | 3.273 | 192,944 | +0.03(+1.08%) |
Jun 19, 2019 | 3.189 | 3.252 | 3.179 | 3.238 | 440,999 | +0.05(+1.53%) |
Jun 18, 2019 | 3.224 | 3.266 | 3.175 | 3.189 | 951,869 | -0.02(-0.65%) |
Jun 17, 2019 | 3.252 | 3.273 | 3.210 | 3.210 | 173,931 | -0.03(-1.07%) |
Jun 14, 2019 | 3.252 | 3.259 | 3.227 | 3.245 | 254,056 | -0.03(-0.85%) |
Jun 13, 2019 | 3.238 | 3.273 | 3.231 | 3.273 | 252,620 | +0.03(+1.08%) |
Jun 12, 2019 | 3.280 | 3.328 | 3.224 | 3.238 | 317,168 | -0.06(-1.90%) |
Jun 11, 2019 | 3.287 | 3.328 | 3.248 | 3.300 | 352,654 | +0.03(+1.07%) |
Jun 10, 2019 | 3.245 | 3.273 | 3.229 | 3.266 | 469,141 | +0.01(+0.21%) |
Jun 07, 2019 | 3.287 | 3.300 | 3.238 | 3.259 | 291,970 | -0.03(-0.85%) |
Jun 06, 2019 | 3.363 | 3.363 | 3.273 | 3.287 | 775,167 | -0.01(-0.21%) |
Jun 05, 2019 | 3.300 | 3.325 | 3.264 | 3.294 | 458,283 | -0.01(-0.21%) |
Jun 04, 2019 | 3.273 | 3.314 | 3.245 | 3.300 | 666,575 | +0.03(+0.85%) |
Jun 03, 2019 | 3.210 | 3.273 | 3.196 | 3.273 | 272,377 | +0.07(+2.17%) |
May 31, 2019 | 3.133 | 3.217 | 3.112 | 3.203 | 463,017 | +0.05(+1.55%) |
May 30, 2019 | 3.112 | 3.217 | 3.106 | 3.154 | 1,014,819 | +0.04(+1.34%) |
May 29, 2019 | 3.043 | 3.147 | 2.994 | 3.112 | 3,173,027 | +0.07(+2.29%) |
May 28, 2019 | 3.092 | 3.112 | 3.036 | 3.043 | 1,113,665 | -0.03(-1.13%) |
May 24, 2019 | 3.050 | 3.119 | 3.050 | 3.078 | 261,667 | +0.05(+1.61%) |
May 23, 2019 | 3.022 | 3.078 | 3.008 | 3.029 | 331,907 | -0.02(-0.68%) |
May 22, 2019 | 3.057 | 3.120 | 3.015 | 3.050 | 324,239 | +0.00(+0.00%) |
May 21, 2019 | 3.050 | 3.099 | 2.994 | 3.050 | 306,434 | +0.01(+0.23%) |
May 20, 2019 | 3.036 | 3.071 | 3.025 | 3.043 | 394,048 | +0.01(+0.46%) |
May 17, 2019 | 3.043 | 3.085 | 3.015 | 3.029 | 1,291,536 | -0.04(-1.36%) |
May 16, 2019 | 3.085 | 3.099 | 3.054 | 3.071 | 542,940 | -0.01(-0.45%) |
May 15, 2019 | 3.029 | 3.092 | 3.008 | 3.085 | 215,804 | +0.03(+0.91%) |
May 14, 2019 | 3.057 | 3.099 | 2.994 | 3.057 | 464,687 | +0.01(+0.23%) |
May 13, 2019 | 3.071 | 3.154 | 3.015 | 3.050 | 332,042 | -0.07(-2.23%) |
May 10, 2019 | 3.092 | 3.161 | 3.071 | 3.119 | 333,475 | +0.01(+0.45%) |
May 09, 2019 | 3.064 | 3.119 | 3.022 | 3.106 | 289,166 | -0.00(-0.02%) |
May 08, 2019 | 3.186 | 3.206 | 3.053 | 3.106 | 497,327 | -0.04(-1.27%) |
May 07, 2019 | 3.220 | 3.226 | 3.146 | 3.146 | 191,537 | -0.10(-3.09%) |
May 06, 2019 | 3.233 | 3.287 | 3.193 | 3.247 | 187,748 | -0.03(-1.02%) |
May 03, 2019 | 3.293 | 3.313 | 3.243 | 3.280 | 215,717 | -0.01(-0.20%) |
May 02, 2019 | 3.347 | 3.347 | 3.280 | 3.287 | 569,431 | -0.05(-1.60%) |
May 01, 2019 | 3.353 | 3.373 | 3.333 | 3.340 | 223,791 | -0.02(-0.60%) |
Apr 30, 2019 | 3.300 | 3.360 | 3.213 | 3.360 | 701,431 | +0.07(+2.03%) |
Apr 29, 2019 | 3.387 | 3.413 | 3.287 | 3.293 | 308,176 | -0.09(-2.76%) |
Apr 26, 2019 | 3.360 | 3.407 | 3.360 | 3.387 | 130,837 | +0.02(+0.60%) |
Apr 25, 2019 | 3.420 | 3.420 | 3.360 | 3.367 | 322,521 | -0.04(-1.18%) |
Apr 24, 2019 | 3.434 | 3.440 | 3.373 | 3.407 | 981,409 | -0.02(-0.58%) |
Apr 23, 2019 | 3.407 | 3.447 | 3.400 | 3.427 | 251,633 | +0.01(+0.39%) |
Apr 22, 2019 | 3.467 | 3.480 | 3.407 | 3.413 | 103,098 | -0.07(-2.11%) |
Apr 18, 2019 | 3.494 | 3.507 | 3.474 | 3.487 | 105,987 | -0.01(-0.38%) |
Apr 17, 2019 | 3.487 | 3.517 | 3.480 | 3.500 | 315,864 | +0.01(+0.19%) |
Apr 16, 2019 | 3.480 | 3.514 | 3.440 | 3.494 | 223,260 | +0.02(+0.58%) |
Apr 15, 2019 | 3.494 | 3.534 | 3.460 | 3.474 | 463,194 | -0.01(-0.38%) |
Apr 12, 2019 | 3.454 | 3.514 | 3.393 | 3.487 | 224,399 | +0.03(+0.97%) |
Apr 11, 2019 | 3.487 | 3.500 | 3.444 | 3.454 | 237,803 | -0.05(-1.52%) |
Apr 10, 2019 | 3.494 | 3.520 | 3.460 | 3.507 | 178,837 | +0.01(+0.38%) |
Apr 09, 2019 | 3.454 | 3.514 | 3.434 | 3.494 | 396,717 | +0.03(+0.77%) |
Apr 08, 2019 | 3.500 | 3.527 | 3.460 | 3.467 | 495,881 | -0.03(-0.95%) |
Apr 05, 2019 | 3.487 | 3.527 | 3.487 | 3.500 | 514,817 | +0.01(+0.38%) |
Apr 04, 2019 | 3.467 | 3.507 | 3.434 | 3.487 | 378,042 | +0.02(+0.58%) |
Apr 03, 2019 | 3.454 | 3.500 | 3.454 | 3.467 | 485,451 | +0.01(+0.39%) |
Apr 02, 2019 | 3.507 | 3.507 | 3.454 | 3.454 | 906,727 | -0.05(-1.34%) |