Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.663 | 3.844 | 3.643 | 3.818 | 3,021,628 | +0.17(+4.79%) |
Jun 27, 2019 | 3.669 | 3.692 | 3.637 | 3.643 | 988,585 | -0.02(-0.53%) |
Jun 26, 2019 | 3.682 | 3.702 | 3.643 | 3.663 | 1,074,775 | +0.01(+0.35%) |
Jun 25, 2019 | 3.553 | 3.660 | 3.550 | 3.650 | 792,711 | +0.10(+2.73%) |
Jun 24, 2019 | 3.585 | 3.598 | 3.501 | 3.553 | 731,206 | -0.03(-0.72%) |
Jun 21, 2019 | 3.643 | 3.669 | 3.579 | 3.579 | 1,296,730 | -0.08(-2.29%) |
Jun 20, 2019 | 3.656 | 3.715 | 3.631 | 3.663 | 1,080,416 | +0.05(+1.43%) |
Jun 19, 2019 | 3.605 | 3.676 | 3.589 | 3.611 | 1,161,050 | -0.01(-0.18%) |
Jun 18, 2019 | 3.618 | 3.663 | 3.572 | 3.618 | 1,003,512 | +0.02(+0.54%) |
Jun 17, 2019 | 3.508 | 3.618 | 3.488 | 3.598 | 950,800 | +0.08(+2.39%) |
Jun 14, 2019 | 3.624 | 3.643 | 3.508 | 3.514 | 1,003,236 | -0.09(-2.51%) |
Jun 13, 2019 | 3.618 | 3.631 | 3.498 | 3.605 | 2,818,707 | +0.22(+6.49%) |
Jun 12, 2019 | 3.566 | 3.566 | 3.379 | 3.385 | 2,440,025 | -0.22(-6.09%) |
Jun 11, 2019 | 3.682 | 3.682 | 3.514 | 3.605 | 1,443,515 | -0.06(-1.59%) |
Jun 10, 2019 | 3.702 | 3.711 | 3.643 | 3.663 | 819,059 | -0.04(-1.05%) |
Jun 07, 2019 | 3.669 | 3.760 | 3.651 | 3.702 | 914,228 | +0.02(+0.53%) |
Jun 06, 2019 | 3.618 | 3.695 | 3.605 | 3.682 | 974,212 | +0.05(+1.24%) |
Jun 05, 2019 | 3.695 | 3.695 | 3.599 | 3.637 | 1,017,973 | -0.07(-1.92%) |
Jun 04, 2019 | 3.611 | 3.708 | 3.605 | 3.708 | 1,524,919 | +0.08(+2.32%) |
Jun 03, 2019 | 3.585 | 3.631 | 3.560 | 3.624 | 2,023,867 | +0.03(+0.90%) |
May 31, 2019 | 3.547 | 3.631 | 3.527 | 3.592 | 1,490,071 | -0.02(-0.54%) |
May 30, 2019 | 3.682 | 3.721 | 3.611 | 3.611 | 1,467,788 | -0.07(-1.93%) |
May 29, 2019 | 3.585 | 3.695 | 3.540 | 3.682 | 2,101,510 | +0.06(+1.60%) |
May 28, 2019 | 3.682 | 3.695 | 3.611 | 3.624 | 1,225,494 | -0.06(-1.75%) |
May 24, 2019 | 3.650 | 3.695 | 3.624 | 3.689 | 852,000 | +0.06(+1.78%) |
May 23, 2019 | 3.689 | 3.709 | 3.477 | 3.624 | 4,642,907 | -0.12(-3.28%) |
May 22, 2019 | 3.773 | 3.824 | 3.727 | 3.747 | 1,334,155 | -0.06(-1.69%) |
May 21, 2019 | 3.876 | 3.883 | 3.786 | 3.811 | 1,356,079 | -0.05(-1.34%) |
May 20, 2019 | 3.857 | 3.928 | 3.850 | 3.863 | 1,884,098 | +0.02(+0.50%) |
May 17, 2019 | 3.850 | 3.920 | 3.831 | 3.844 | 2,895,338 | -0.03(-0.66%) |
May 16, 2019 | 3.786 | 3.901 | 3.786 | 3.869 | 3,724,589 | +0.11(+2.88%) |
May 15, 2019 | 3.761 | 3.863 | 3.748 | 3.761 | 3,074,897 | +0.00(+0.00%) |
May 14, 2019 | 3.729 | 3.825 | 3.710 | 3.761 | 2,631,439 | +0.07(+1.90%) |
May 13, 2019 | 3.633 | 3.704 | 3.573 | 3.691 | 3,611,363 | -0.01(-0.17%) |
May 10, 2019 | 3.793 | 3.793 | 3.665 | 3.697 | 3,107,750 | -0.05(-1.36%) |
May 09, 2019 | 3.633 | 3.806 | 3.582 | 3.748 | 5,168,253 | +0.13(+3.70%) |
May 08, 2019 | 3.493 | 3.646 | 3.493 | 3.614 | 1,917,933 | +0.11(+3.09%) |
May 07, 2019 | 3.551 | 3.557 | 3.474 | 3.506 | 1,275,354 | -0.07(-1.96%) |
May 06, 2019 | 3.563 | 3.582 | 3.445 | 3.576 | 2,660,990 | -0.06(-1.58%) |
May 03, 2019 | 3.512 | 3.684 | 3.512 | 3.633 | 3,659,333 | +0.17(+4.78%) |
May 02, 2019 | 3.423 | 3.538 | 3.423 | 3.468 | 1,795,926 | +0.01(+0.37%) |
May 01, 2019 | 3.404 | 3.487 | 3.359 | 3.455 | 1,694,299 | +0.06(+1.69%) |
Apr 30, 2019 | 3.436 | 3.442 | 3.347 | 3.398 | 1,711,747 | -0.02(-0.56%) |
Apr 29, 2019 | 3.308 | 3.442 | 3.302 | 3.417 | 2,070,850 | +0.10(+3.08%) |
Apr 26, 2019 | 3.257 | 3.315 | 3.187 | 3.315 | 1,998,467 | +0.03(+0.78%) |
Apr 25, 2019 | 3.327 | 3.347 | 3.264 | 3.289 | 1,370,946 | -0.03(-0.96%) |
Apr 24, 2019 | 3.391 | 3.442 | 3.257 | 3.321 | 2,170,741 | +0.03(+0.77%) |
Apr 23, 2019 | 3.270 | 3.318 | 3.264 | 3.296 | 1,318,182 | +0.05(+1.57%) |
Apr 22, 2019 | 3.130 | 3.289 | 3.130 | 3.245 | 1,855,697 | +0.11(+3.67%) |
Apr 18, 2019 | 3.130 | 3.200 | 3.130 | 3.130 | 1,184,114 | -0.02(-0.61%) |
Apr 17, 2019 | 3.225 | 3.245 | 3.143 | 3.149 | 1,282,476 | -0.07(-2.18%) |
Apr 16, 2019 | 3.232 | 3.251 | 3.213 | 3.219 | 707,009 | -0.01(-0.39%) |
Apr 15, 2019 | 3.251 | 3.286 | 3.213 | 3.232 | 1,204,580 | +0.01(+0.20%) |
Apr 12, 2019 | 3.334 | 3.340 | 3.194 | 3.225 | 1,842,060 | -0.08(-2.32%) |
Apr 11, 2019 | 3.283 | 3.315 | 3.229 | 3.302 | 1,975,523 | +0.02(+0.58%) |
Apr 10, 2019 | 3.174 | 3.308 | 3.162 | 3.283 | 3,971,733 | +0.12(+3.83%) |
Apr 09, 2019 | 3.123 | 3.187 | 3.098 | 3.162 | 1,187,018 | +0.04(+1.43%) |
Apr 08, 2019 | 2.996 | 3.149 | 2.996 | 3.117 | 4,069,405 | +0.17(+5.62%) |
Apr 05, 2019 | 2.875 | 2.983 | 2.875 | 2.951 | 2,118,949 | +0.08(+2.66%) |
Apr 04, 2019 | 2.868 | 2.907 | 2.862 | 2.875 | 806,921 | -0.01(-0.22%) |
Apr 03, 2019 | 2.970 | 3.002 | 2.856 | 2.881 | 1,368,527 | -0.09(-3.00%) |
Apr 02, 2019 | 2.945 | 2.977 | 2.945 | 2.970 | 1,032,403 | +0.04(+1.53%) |