Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.340 | 3.340 | 3.300 | 3.320 | 13,200 | +0.00(+0.00%) |
Jun 27, 2019 | 3.320 | 3.340 | 3.300 | 3.320 | 11,861 | +0.04(+1.37%) |
Jun 26, 2019 | 3.340 | 3.340 | 3.260 | 3.275 | 20,751 | -0.02(-0.76%) |
Jun 25, 2019 | 3.270 | 3.310 | 3.250 | 3.300 | 8,432 | +0.05(+1.54%) |
Jun 24, 2019 | 3.160 | 3.330 | 3.160 | 3.250 | 12,659 | +0.08(+2.52%) |
Jun 21, 2019 | 3.210 | 3.320 | 3.160 | 3.170 | 51,100 | -0.06(-1.86%) |
Jun 20, 2019 | 3.350 | 3.350 | 3.230 | 3.230 | 58,939 | +0.02(+0.62%) |
Jun 19, 2019 | 3.260 | 3.330 | 3.210 | 3.210 | 17,827 | -0.06(-1.83%) |
Jun 18, 2019 | 3.324 | 3.324 | 3.270 | 3.270 | 744 | -0.02(-0.61%) |
Jun 17, 2019 | 3.270 | 3.350 | 3.270 | 3.290 | 3,212 | +0.01(+0.30%) |
Jun 14, 2019 | 3.330 | 3.350 | 3.280 | 3.280 | 7,200 | -0.06(-1.80%) |
Jun 13, 2019 | 3.300 | 3.350 | 3.260 | 3.340 | 5,307 | +0.07(+2.14%) |
Jun 12, 2019 | 3.300 | 3.340 | 3.230 | 3.270 | 29,231 | +0.01(+0.31%) |
Jun 11, 2019 | 3.280 | 3.300 | 3.260 | 3.260 | 7,853 | +0.01(+0.31%) |
Jun 10, 2019 | 3.230 | 3.290 | 3.210 | 3.250 | 10,249 | -0.02(-0.61%) |
Jun 07, 2019 | 3.290 | 3.300 | 3.230 | 3.270 | 13,400 | +0.05(+1.55%) |
Jun 06, 2019 | 3.300 | 3.330 | 3.210 | 3.220 | 8,812 | +0.01(+0.31%) |
Jun 05, 2019 | 3.254 | 3.335 | 3.210 | 3.210 | 16,895 | -0.03(-0.93%) |
Jun 04, 2019 | 3.230 | 3.320 | 3.200 | 3.240 | 16,347 | -0.05(-1.67%) |
Jun 03, 2019 | 3.324 | 3.350 | 3.266 | 3.295 | 6,075 | -0.00(-0.15%) |
May 31, 2019 | 3.211 | 3.330 | 3.211 | 3.300 | 11,400 | +0.10(+3.12%) |
May 30, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 257 | -0.01(-0.31%) |
May 29, 2019 | 3.200 | 3.285 | 3.200 | 3.210 | 7,090 | +0.01(+0.31%) |
May 28, 2019 | 3.250 | 3.330 | 3.200 | 3.200 | 2,247 | +0.00(+0.00%) |
May 24, 2019 | 3.250 | 3.330 | 3.200 | 3.200 | 3,600 | +0.00(+0.00%) |
May 23, 2019 | 3.200 | 3.200 | 3.200 | 299 | +0.00(+0.00%) | |
May 22, 2019 | 3.210 | 3.260 | 3.200 | 3.200 | 5,502 | -0.06(-1.84%) |
May 21, 2019 | 3.218 | 3.260 | 3.210 | 3.260 | 2,901 | +0.05(+1.49%) |
May 20, 2019 | 3.250 | 3.250 | 3.210 | 3.212 | 4,007 | -0.03(-0.86%) |
May 17, 2019 | 3.210 | 3.250 | 3.150 | 3.240 | 6,400 | +0.01(+0.43%) |
May 16, 2019 | 3.220 | 3.250 | 3.220 | 3.226 | 4,378 | -0.00(-0.12%) |
May 15, 2019 | 3.290 | 3.325 | 3.210 | 3.230 | 5,528 | -0.06(-1.82%) |
May 14, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 5,920 | +0.09(+2.81%) |
May 13, 2019 | 3.290 | 3.300 | 3.200 | 3.200 | 4,437 | -0.05(-1.54%) |
May 10, 2019 | 3.330 | 3.350 | 3.250 | 3.250 | 6,100 | -0.06(-1.81%) |
May 09, 2019 | 3.250 | 3.310 | 3.250 | 3.310 | 32,351 | +0.06(+1.85%) |
May 08, 2019 | 3.340 | 3.493 | 3.230 | 3.250 | 45,083 | -0.07(-2.11%) |
May 07, 2019 | 3.350 | 3.648 | 3.320 | 3.320 | 16,668 | -0.03(-0.90%) |
May 06, 2019 | 3.400 | 3.500 | 3.350 | 3.350 | 5,283 | -0.12(-3.46%) |
May 03, 2019 | 3.370 | 3.490 | 3.370 | 3.470 | 10,300 | +0.12(+3.58%) |
May 02, 2019 | 3.350 | 3.400 | 3.310 | 3.350 | 3,117 | +0.04(+1.20%) |
May 01, 2019 | 3.350 | 3.483 | 3.310 | 3.310 | 16,582 | -0.01(-0.29%) |
Apr 30, 2019 | 3.307 | 3.330 | 3.307 | 3.320 | 1,338 | +0.00(+0.00%) |
Apr 29, 2019 | 3.300 | 3.360 | 3.300 | 3.320 | 3,871 | +0.01(+0.30%) |
Apr 26, 2019 | 3.353 | 3.353 | 3.300 | 3.310 | 2,900 | -0.01(-0.30%) |
Apr 25, 2019 | 3.300 | 3.320 | 3.300 | 3.320 | 371 | +0.02(+0.61%) |
Apr 24, 2019 | 3.310 | 3.344 | 3.300 | 3.300 | 5,504 | -0.01(-0.30%) |
Apr 23, 2019 | 3.300 | 3.380 | 3.250 | 3.310 | 13,535 | -0.03(-0.90%) |
Apr 22, 2019 | 3.430 | 3.482 | 3.325 | 3.340 | 11,671 | -0.11(-3.19%) |
Apr 18, 2019 | 3.420 | 3.490 | 3.420 | 3.450 | 2,500 | +0.09(+2.68%) |
Apr 17, 2019 | 3.470 | 3.480 | 3.360 | 3.360 | 2,517 | -0.09(-2.61%) |
Apr 16, 2019 | 3.460 | 3.460 | 3.450 | 3.450 | 1,069 | +0.05(+1.47%) |
Apr 15, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 3,209 | +0.00(+0.00%) |
Apr 12, 2019 | 3.400 | 3.400 | 3.300 | 3.400 | 7,500 | -0.04(-1.08%) |
Apr 11, 2019 | 3.400 | 3.455 | 3.400 | 3.437 | 3,113 | +0.04(+1.09%) |
Apr 10, 2019 | 3.550 | 3.550 | 3.400 | 3.400 | 1,181 | -0.05(-1.45%) |
Apr 09, 2019 | 3.570 | 3.570 | 3.450 | 3.450 | 2,238 | -0.13(-3.63%) |
Apr 08, 2019 | 3.530 | 3.600 | 3.460 | 3.580 | 2,551 | +0.02(+0.55%) |
Apr 05, 2019 | 3.510 | 3.600 | 3.510 | 3.561 | 4,400 | +0.03(+0.72%) |
Apr 04, 2019 | 3.500 | 3.600 | 3.475 | 3.535 | 5,466 | -0.01(-0.42%) |
Apr 03, 2019 | 3.550 | 3.550 | 3.550 | 435 | +0.00(+0.00%) | |
Apr 02, 2019 | 3.530 | 3.650 | 3.510 | 3.550 | 3,403 | -0.02(-0.56%) |