Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.263 | 3.321 | 3.186 | 3.186 | 30,464 | -0.07(-2.08%) |
Jun 27, 2019 | 3.265 | 3.265 | 3.225 | 3.254 | 829 | +0.02(+0.60%) |
Jun 26, 2019 | 3.196 | 3.234 | 3.196 | 3.234 | 375 | -0.15(-4.57%) |
Jun 25, 2019 | 3.380 | 3.399 | 3.380 | 3.389 | 629 | +0.19(+6.00%) |
Jun 24, 2019 | 3.292 | 3.293 | 3.197 | 3.197 | 4,366 | -0.05(-1.44%) |
Jun 21, 2019 | 3.412 | 3.412 | 3.193 | 3.244 | 7,125 | +0.00(+0.00%) |
Jun 20, 2019 | 3.196 | 3.244 | 3.196 | 3.244 | 524 | +0.06(+1.82%) |
Jun 19, 2019 | 3.186 | 3.186 | 3.186 | 3.186 | 120 | -0.03(-0.90%) |
Jun 18, 2019 | 3.196 | 3.215 | 3.138 | 3.215 | 3,469 | +0.02(+0.61%) |
Jun 17, 2019 | 3.196 | 3.196 | 3.196 | 3.196 | 385 | -0.10(-2.94%) |
Jun 14, 2019 | 3.321 | 3.321 | 3.283 | 3.292 | 2,994 | -0.05(-1.45%) |
Jun 13, 2019 | 3.205 | 3.341 | 3.205 | 3.341 | 636 | +0.15(+4.55%) |
Jun 12, 2019 | 3.196 | 3.196 | 3.196 | 3.196 | 843 | -0.01(-0.30%) |
Jun 11, 2019 | 3.205 | 3.205 | 3.205 | 3.205 | 124 | +0.00(+0.12%) |
Jun 10, 2019 | 3.380 | 3.380 | 3.201 | 3.201 | 5,096 | -0.02(-0.50%) |
Jun 07, 2019 | 3.196 | 3.360 | 3.196 | 3.217 | 929 | +0.03(+0.99%) |
Jun 06, 2019 | 3.044 | 3.186 | 3.044 | 3.186 | 1,060 | +0.00(+0.00%) |
Jun 05, 2019 | 3.308 | 3.308 | 3.186 | 3.186 | 3,844 | -0.04(-1.23%) |
Jun 04, 2019 | 3.339 | 3.380 | 3.012 | 3.226 | 3,094 | -0.05(-1.45%) |
Jun 03, 2019 | 3.196 | 3.273 | 3.147 | 3.273 | 18,306 | +0.03(+0.90%) |
May 31, 2019 | 3.438 | 3.467 | 3.244 | 3.244 | 3,304 | -0.09(-2.62%) |
May 30, 2019 | 3.380 | 3.380 | 3.292 | 3.331 | 7,867 | -0.06(-1.71%) |
May 29, 2019 | 3.438 | 3.533 | 3.389 | 3.389 | 6,698 | -0.01(-0.29%) |
May 28, 2019 | 3.409 | 3.660 | 3.399 | 3.399 | 16,717 | -0.08(-2.23%) |
May 24, 2019 | 3.438 | 3.602 | 3.275 | 3.476 | 64,956 | +0.10(+2.87%) |
May 23, 2019 | 3.273 | 3.438 | 3.234 | 3.380 | 52,120 | +0.03(+0.87%) |
May 22, 2019 | 3.292 | 3.476 | 3.254 | 3.350 | 3,383 | +0.16(+5.17%) |
May 21, 2019 | 3.234 | 3.292 | 3.186 | 3.186 | 14,202 | -0.04(-1.20%) |
May 20, 2019 | 3.186 | 3.225 | 3.147 | 3.225 | 3,136 | +0.03(+1.08%) |
May 17, 2019 | 3.208 | 3.244 | 3.164 | 3.190 | 11,153 | -0.01(-0.17%) |
May 16, 2019 | 3.292 | 3.368 | 3.175 | 3.196 | 21,612 | -0.06(-1.77%) |
May 15, 2019 | 2.905 | 3.476 | 2.808 | 3.253 | 71,975 | +0.38(+13.30%) |
May 14, 2019 | 2.832 | 2.906 | 2.818 | 2.871 | 13,393 | -0.02(-0.84%) |
May 13, 2019 | 2.839 | 2.908 | 2.839 | 2.895 | 994 | +0.02(+0.83%) |
May 10, 2019 | 2.837 | 2.963 | 2.837 | 2.872 | 8,777 | -0.01(-0.35%) |
May 09, 2019 | 2.953 | 2.953 | 2.825 | 2.882 | 15,936 | -0.07(-2.43%) |
May 08, 2019 | 2.905 | 3.002 | 2.857 | 2.953 | 12,966 | +0.08(+2.69%) |
May 07, 2019 | 2.857 | 2.934 | 2.818 | 2.876 | 25,468 | -0.03(-1.00%) |
May 06, 2019 | 2.881 | 3.026 | 2.881 | 2.905 | 18,530 | +0.04(+1.35%) |
May 03, 2019 | 2.905 | 2.953 | 2.837 | 2.866 | 6,609 | +0.01(+0.45%) |
May 02, 2019 | 2.905 | 2.905 | 2.847 | 2.854 | 9,059 | -0.04(-1.45%) |
May 01, 2019 | 2.973 | 2.973 | 2.895 | 2.895 | 12,313 | -0.11(-3.55%) |
Apr 30, 2019 | 3.040 | 3.040 | 2.983 | 3.002 | 1,489 | -0.00(-0.12%) |
Apr 29, 2019 | 2.973 | 3.006 | 2.973 | 3.006 | 1,979 | +0.01(+0.26%) |
Apr 26, 2019 | 3.006 | 3.006 | 2.973 | 2.998 | 1,342 | +0.04(+1.48%) |
Apr 25, 2019 | 3.008 | 3.008 | 2.954 | 2.954 | 1,710 | -0.02(-0.63%) |
Apr 24, 2019 | 3.007 | 3.036 | 2.973 | 2.973 | 3,783 | -0.06(-1.92%) |
Apr 23, 2019 | 2.973 | 3.036 | 2.970 | 3.031 | 10,388 | +0.11(+3.64%) |
Apr 22, 2019 | 2.847 | 2.953 | 2.837 | 2.924 | 15,588 | +0.03(+1.00%) |
Apr 18, 2019 | 2.866 | 2.939 | 2.866 | 2.895 | 2,788 | +0.01(+0.34%) |
Apr 17, 2019 | 2.934 | 2.979 | 2.886 | 2.886 | 24,169 | -0.02(-0.60%) |
Apr 16, 2019 | 2.944 | 2.944 | 2.837 | 2.903 | 22,176 | -0.05(-1.70%) |
Apr 15, 2019 | 2.963 | 2.963 | 2.944 | 2.953 | 7,182 | +0.01(+0.50%) |
Apr 12, 2019 | 3.002 | 3.002 | 2.925 | 2.939 | 11,566 | -0.09(-3.04%) |
Apr 11, 2019 | 3.035 | 3.035 | 2.973 | 3.031 | 3,075 | +0.08(+2.62%) |
Apr 10, 2019 | 3.050 | 3.050 | 2.953 | 2.953 | 26,028 | -0.15(-4.98%) |
Apr 09, 2019 | 3.050 | 3.108 | 3.050 | 3.108 | 3,088 | +0.03(+1.01%) |
Apr 08, 2019 | 3.079 | 3.157 | 3.031 | 3.077 | 9,379 | -0.00(-0.06%) |
Apr 05, 2019 | 3.079 | 3.176 | 3.070 | 3.079 | 37,899 | -0.10(-3.05%) |
Apr 04, 2019 | 3.166 | 3.196 | 3.128 | 3.176 | 5,747 | +0.03(+1.04%) |
Apr 03, 2019 | 3.138 | 3.209 | 3.095 | 3.144 | 8,454 | +0.01(+0.19%) |
Apr 02, 2019 | 3.147 | 3.176 | 2.978 | 3.138 | 20,852 | -0.05(-1.48%) |