Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.640 | 4.770 | 4.550 | 4.750 | 1,032,400 | +0.27(+6.03%) |
Jun 27, 2019 | 4.500 | 4.680 | 4.350 | 4.480 | 73,151 | -0.05(-1.10%) |
Jun 26, 2019 | 4.500 | 4.600 | 4.500 | 4.530 | 1,078,420 | -0.08(-1.74%) |
Jun 25, 2019 | 4.600 | 4.700 | 4.530 | 4.610 | 25,200 | +0.14(+3.13%) |
Jun 24, 2019 | 4.490 | 4.500 | 4.470 | 4.470 | 23,600 | -0.05(-1.08%) |
Jun 21, 2019 | 4.280 | 4.550 | 4.280 | 4.519 | 72,700 | +0.22(+5.09%) |
Jun 20, 2019 | 4.330 | 4.380 | 4.300 | 4.300 | 85,000 | +0.11(+2.63%) |
Jun 19, 2019 | 4.000 | 4.250 | 4.000 | 4.190 | 35,600 | +0.05(+1.21%) |
Jun 18, 2019 | 4.340 | 4.390 | 4.070 | 4.140 | 65,500 | -0.17(-3.94%) |
Jun 17, 2019 | 4.270 | 4.430 | 4.230 | 4.310 | 337,200 | -0.15(-3.36%) |
Jun 14, 2019 | 4.290 | 4.460 | 4.130 | 4.460 | 109,100 | -0.04(-0.89%) |
Jun 13, 2019 | 4.300 | 4.500 | 4.280 | 4.500 | 52,300 | +0.05(+1.12%) |
Jun 12, 2019 | 4.230 | 4.490 | 4.220 | 4.450 | 769,400 | +0.17(+3.97%) |
Jun 11, 2019 | 4.350 | 4.440 | 4.280 | 4.280 | 1,491,205 | -0.05(-1.15%) |
Jun 10, 2019 | 4.300 | 4.426 | 4.250 | 4.330 | 158,199 | +0.05(+1.29%) |
Jun 07, 2019 | 4.150 | 4.500 | 4.150 | 4.275 | 1,171,100 | +0.13(+3.18%) |
Jun 06, 2019 | 3.940 | 4.280 | 3.900 | 4.143 | 542,690 | +0.19(+4.89%) |
Jun 05, 2019 | 3.700 | 4.000 | 3.650 | 3.950 | 813,756 | +0.20(+5.33%) |
Jun 04, 2019 | 3.500 | 3.750 | 3.450 | 3.750 | 2,977,008 | +0.26(+7.45%) |
Jun 03, 2019 | 3.440 | 3.490 | 3.350 | 3.490 | 1,102,328 | +0.19(+5.76%) |
May 31, 2019 | 3.350 | 3.390 | 3.300 | 3.300 | 90,200 | -0.09(-2.65%) |
May 30, 2019 | 3.450 | 3.450 | 3.350 | 3.390 | 170,644 | +0.05(+1.50%) |
May 29, 2019 | 3.430 | 3.450 | 3.320 | 3.340 | 348,055 | -0.06(-1.76%) |
May 28, 2019 | 3.380 | 3.400 | 3.320 | 3.400 | 2,049,048 | +0.00(+0.00%) |
May 24, 2019 | 3.470 | 3.470 | 3.340 | 3.400 | 1,000 | -0.05(-1.45%) |
May 23, 2019 | 3.360 | 3.550 | 3.360 | 3.450 | 229,931 | -0.02(-0.58%) |
May 22, 2019 | 3.300 | 3.600 | 3.190 | 3.470 | 461,230 | -0.03(-0.86%) |
May 21, 2019 | 3.540 | 3.540 | 3.480 | 3.500 | 10,350 | +0.00(+0.00%) |
May 20, 2019 | 3.500 | 3.500 | 3.450 | 3.500 | 71,183 | +0.00(+0.00%) |
May 17, 2019 | 3.600 | 3.600 | 3.452 | 3.500 | 540,100 | +0.00(+0.00%) |
May 16, 2019 | 3.500 | 3.550 | 3.470 | 3.500 | 1,706,423 | +0.00(+0.00%) |
May 15, 2019 | 3.450 | 3.525 | 3.000 | 3.500 | 494,457 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.600 | 3.500 | 3.550 | 32,800 | +0.07(+2.01%) |
May 13, 2019 | 3.600 | 3.600 | 3.480 | 3.480 | 23,471 | -0.12(-3.33%) |
May 10, 2019 | 3.550 | 3.600 | 3.540 | 3.600 | 127,500 | +0.00(+0.00%) |
May 09, 2019 | 3.500 | 3.600 | 3.500 | 3.600 | 108,400 | +0.01(+0.28%) |
May 08, 2019 | 3.580 | 3.600 | 3.500 | 3.590 | 185,566 | -0.05(-1.37%) |
May 07, 2019 | 3.630 | 3.640 | 3.540 | 3.640 | 10,490 | -0.11(-2.93%) |
May 06, 2019 | 3.750 | 3.750 | 41 | +0.00(+0.00%) | ||
May 03, 2019 | 3.750 | 3.750 | 3.650 | 3.750 | 45,800 | +0.00(+0.00%) |
May 02, 2019 | 3.750 | 3.750 | 3.700 | 3.750 | 74,918 | +0.00(+0.00%) |
May 01, 2019 | 3.710 | 3.850 | 3.710 | 3.750 | 34,925 | +0.10(+2.74%) |
Apr 30, 2019 | 3.600 | 3.740 | 3.600 | 3.650 | 14,324 | +0.09(+2.53%) |
Apr 29, 2019 | 3.500 | 3.600 | 3.480 | 3.560 | 119,216 | +0.11(+3.19%) |
Apr 26, 2019 | 3.290 | 3.500 | 3.290 | 3.450 | 355,400 | +0.09(+2.68%) |
Apr 24, 2019 | 3.360 | 3.360 | 3.360 | 0 | -0.12(-3.45%) | |
Apr 23, 2019 | 3.450 | 3.510 | 3.405 | 3.480 | 23,465 | +0.03(+0.87%) |
Apr 22, 2019 | 3.300 | 3.450 | 3.300 | 3.450 | 312,365 | +0.07(+2.07%) |
Apr 18, 2019 | 3.250 | 3.380 | 3.250 | 3.380 | 200 | +0.13(+4.00%) |
Apr 17, 2019 | 3.300 | 3.350 | 3.150 | 3.250 | 934,094 | -0.05(-1.52%) |
Apr 16, 2019 | 3.330 | 3.330 | 3.210 | 3.300 | 21,254 | -0.01(-0.30%) |
Apr 15, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.00(+0.00%) |
Apr 12, 2019 | 3.320 | 3.440 | 3.120 | 3.310 | 117,900 | -0.04(-1.19%) |
Apr 11, 2019 | 3.400 | 3.450 | 3.290 | 3.350 | 28,700 | +0.06(+1.82%) |
Apr 10, 2019 | 3.250 | 3.290 | 3.200 | 3.290 | 7,000 | +0.00(+0.00%) |
Apr 09, 2019 | 3.330 | 3.330 | 3.216 | 3.290 | 10,685 | +0.04(+1.23%) |
Apr 08, 2019 | 3.330 | 3.350 | 3.230 | 3.250 | 38,450 | -0.07(-2.11%) |
Apr 05, 2019 | 3.310 | 3.325 | 3.310 | 3.320 | 1,400 | +0.00(+0.00%) |
Apr 04, 2019 | 3.380 | 3.400 | 3.320 | 3.320 | 44,400 | -0.01(-0.30%) |
Apr 03, 2019 | 3.390 | 3.390 | 3.240 | 3.330 | 167,100 | -0.02(-0.60%) |
Apr 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |