Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.420 | 3.450 | 3.320 | 3.410 | 31,000 | +0.00(+0.00%) |
Jun 27, 2019 | 3.470 | 3.490 | 3.410 | 3.410 | 7,048 | -0.08(-2.29%) |
Jun 26, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 8,777 | +0.13(+3.87%) |
Jun 25, 2019 | 3.440 | 3.500 | 3.360 | 3.360 | 9,583 | -0.09(-2.61%) |
Jun 24, 2019 | 3.540 | 3.540 | 3.450 | 3.450 | 53,795 | -0.09(-2.54%) |
Jun 21, 2019 | 3.460 | 3.540 | 3.440 | 3.540 | 32,500 | +0.12(+3.51%) |
Jun 20, 2019 | 3.500 | 3.539 | 3.420 | 3.420 | 15,769 | -0.09(-2.56%) |
Jun 19, 2019 | 3.540 | 3.550 | 3.510 | 3.510 | 12,148 | -0.03(-0.85%) |
Jun 18, 2019 | 3.530 | 3.570 | 3.530 | 3.540 | 23,631 | +0.01(+0.28%) |
Jun 17, 2019 | 3.600 | 3.600 | 3.520 | 3.530 | 42,573 | -0.04(-1.12%) |
Jun 14, 2019 | 3.600 | 3.600 | 3.550 | 3.570 | 18,600 | -0.03(-0.83%) |
Jun 13, 2019 | 3.600 | 3.618 | 3.570 | 3.600 | 6,562 | +0.01(+0.28%) |
Jun 12, 2019 | 3.620 | 3.620 | 3.570 | 3.590 | 6,279 | -0.01(-0.28%) |
Jun 11, 2019 | 3.600 | 3.620 | 3.570 | 3.600 | 14,578 | +0.01(+0.28%) |
Jun 10, 2019 | 3.600 | 3.608 | 3.575 | 3.590 | 18,816 | -0.03(-0.83%) |
Jun 07, 2019 | 3.590 | 3.620 | 3.590 | 3.620 | 4,000 | +0.03(+0.84%) |
Jun 06, 2019 | 3.625 | 3.625 | 3.586 | 3.590 | 11,713 | +0.01(+0.28%) |
Jun 05, 2019 | 3.630 | 3.720 | 3.580 | 3.580 | 7,547 | -0.07(-1.92%) |
Jun 04, 2019 | 3.660 | 3.710 | 3.630 | 3.650 | 26,094 | -0.03(-0.82%) |
Jun 03, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 22,340 | +0.10(+2.79%) |
May 31, 2019 | 3.590 | 3.640 | 3.580 | 3.580 | 2,000 | -0.03(-0.83%) |
May 30, 2019 | 3.620 | 3.640 | 3.560 | 3.610 | 13,368 | +0.03(+0.84%) |
May 29, 2019 | 3.590 | 3.597 | 3.565 | 3.580 | 9,891 | -0.01(-0.28%) |
May 28, 2019 | 3.580 | 3.640 | 3.570 | 3.590 | 8,002 | -0.01(-0.28%) |
May 24, 2019 | 3.630 | 3.630 | 3.600 | 3.600 | 7,600 | -0.06(-1.64%) |
May 23, 2019 | 3.650 | 3.685 | 3.650 | 3.660 | 14,360 | -0.04(-1.08%) |
May 22, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 27,082 | +0.13(+3.64%) |
May 21, 2019 | 3.560 | 3.650 | 3.560 | 3.570 | 13,654 | +0.02(+0.56%) |
May 20, 2019 | 3.650 | 3.660 | 3.550 | 3.550 | 14,442 | -0.09(-2.47%) |
May 17, 2019 | 3.710 | 3.772 | 3.640 | 3.640 | 23,600 | -0.04(-1.09%) |
May 16, 2019 | 3.650 | 3.710 | 3.640 | 3.680 | 15,806 | +0.00(+0.00%) |
May 15, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 10,150 | +0.08(+2.22%) |
May 14, 2019 | 3.610 | 3.680 | 3.580 | 3.600 | 12,826 | -0.04(-1.10%) |
May 13, 2019 | 3.650 | 3.681 | 3.600 | 3.640 | 18,571 | -0.03(-0.82%) |
May 10, 2019 | 3.660 | 3.670 | 3.620 | 3.670 | 5,500 | +0.00(+0.00%) |
May 09, 2019 | 3.750 | 3.750 | 3.660 | 3.670 | 26,832 | -0.08(-2.13%) |
May 08, 2019 | 3.790 | 3.790 | 3.690 | 3.750 | 83,822 | -0.03(-0.79%) |
May 07, 2019 | 3.710 | 3.830 | 3.620 | 3.780 | 107,458 | +0.24(+6.78%) |
May 06, 2019 | 3.590 | 3.620 | 3.540 | 3.540 | 31,482 | -0.07(-1.90%) |
May 03, 2019 | 3.545 | 3.630 | 3.530 | 3.609 | 25,700 | +0.06(+1.65%) |
May 02, 2019 | 3.500 | 3.550 | 3.500 | 3.550 | 4,290 | +0.02(+0.57%) |
May 01, 2019 | 3.520 | 3.570 | 3.500 | 3.530 | 33,235 | -0.02(-0.56%) |
Apr 30, 2019 | 3.580 | 3.590 | 3.550 | 3.550 | 22,891 | -0.02(-0.56%) |
Apr 29, 2019 | 3.560 | 3.600 | 3.560 | 3.570 | 7,423 | +0.02(+0.56%) |
Apr 26, 2019 | 3.590 | 3.590 | 3.540 | 3.550 | 15,300 | -0.01(-0.28%) |
Apr 25, 2019 | 3.550 | 3.613 | 3.545 | 3.560 | 16,797 | +0.00(+0.00%) |
Apr 24, 2019 | 3.630 | 3.630 | 3.560 | 3.560 | 8,250 | -0.06(-1.66%) |
Apr 23, 2019 | 3.580 | 3.620 | 3.580 | 3.620 | 16,657 | +0.00(+0.00%) |
Apr 22, 2019 | 3.630 | 3.640 | 3.570 | 3.620 | 18,621 | +0.03(+0.84%) |
Apr 18, 2019 | 3.580 | 3.610 | 3.570 | 3.590 | 12,800 | +0.03(+0.84%) |
Apr 17, 2019 | 3.620 | 3.620 | 3.560 | 3.560 | 16,104 | -0.03(-0.84%) |
Apr 16, 2019 | 3.600 | 3.600 | 3.570 | 3.590 | 19,154 | -0.01(-0.28%) |
Apr 15, 2019 | 3.680 | 3.680 | 3.570 | 3.600 | 18,382 | -0.02(-0.55%) |
Apr 12, 2019 | 3.570 | 3.688 | 3.570 | 3.620 | 114,200 | +0.06(+1.69%) |
Apr 11, 2019 | 3.550 | 3.610 | 3.550 | 3.560 | 12,439 | +0.01(+0.28%) |
Apr 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 13,012 | +0.00(+0.00%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.550 | 3.550 | 11,427 | -0.05(-1.39%) |
Apr 08, 2019 | 3.610 | 3.625 | 3.560 | 3.600 | 21,665 | +0.02(+0.56%) |
Apr 05, 2019 | 3.582 | 3.582 | 3.560 | 3.580 | 8,800 | -0.02(-0.56%) |
Apr 04, 2019 | 3.610 | 3.613 | 3.550 | 3.600 | 17,286 | +0.05(+1.41%) |
Apr 03, 2019 | 3.600 | 3.605 | 3.550 | 3.550 | 17,612 | -0.05(-1.39%) |
Apr 02, 2019 | 3.640 | 3.640 | 3.500 | 3.600 | 31,804 | +0.00(+0.00%) |