Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.873 | 3.889 | 3.807 | 3.824 | 25,364,814 | -0.03(-0.85%) |
Jun 27, 2019 | 3.816 | 3.857 | 3.766 | 3.857 | 32,605,800 | +0.01(+0.21%) |
Jun 26, 2019 | 3.881 | 3.906 | 3.816 | 3.848 | 33,084,296 | -0.04(-1.05%) |
Jun 25, 2019 | 3.906 | 3.947 | 3.848 | 3.889 | 29,287,150 | -0.06(-1.45%) |
Jun 24, 2019 | 3.930 | 3.963 | 3.914 | 3.947 | 19,503,226 | +0.01(+0.21%) |
Jun 21, 2019 | 3.938 | 3.979 | 3.926 | 3.938 | 38,826,112 | -0.01(-0.21%) |
Jun 20, 2019 | 3.922 | 3.983 | 3.914 | 3.947 | 16,982,236 | +0.06(+1.47%) |
Jun 19, 2019 | 3.824 | 3.897 | 3.811 | 3.889 | 35,486,060 | +0.05(+1.28%) |
Jun 18, 2019 | 3.766 | 3.848 | 3.766 | 3.840 | 20,214,694 | +0.11(+3.08%) |
Jun 17, 2019 | 3.709 | 3.775 | 3.705 | 3.725 | 31,284,116 | +0.03(+0.89%) |
Jun 14, 2019 | 3.775 | 3.807 | 3.693 | 3.693 | 30,093,244 | -0.11(-2.80%) |
Jun 13, 2019 | 3.783 | 3.824 | 3.766 | 3.799 | 20,877,118 | +0.08(+2.20%) |
Jun 12, 2019 | 3.750 | 3.799 | 3.701 | 3.717 | 21,625,118 | -0.06(-1.52%) |
Jun 11, 2019 | 3.750 | 3.807 | 3.721 | 3.775 | 32,131,770 | +0.04(+1.10%) |
Jun 10, 2019 | 3.725 | 3.783 | 3.717 | 3.734 | 18,694,746 | +0.02(+0.44%) |
Jun 07, 2019 | 3.717 | 3.775 | 3.717 | 3.717 | 16,620,343 | +0.00(+0.00%) |
Jun 06, 2019 | 3.701 | 3.758 | 3.693 | 3.717 | 19,698,998 | +0.07(+1.79%) |
Jun 05, 2019 | 3.701 | 3.725 | 3.652 | 3.652 | 27,251,882 | -0.03(-0.89%) |
Jun 04, 2019 | 3.676 | 3.701 | 3.652 | 3.685 | 25,377,496 | +0.02(+0.45%) |
Jun 03, 2019 | 3.676 | 3.693 | 3.635 | 3.668 | 31,535,906 | +0.01(+0.22%) |
May 31, 2019 | 3.578 | 3.676 | 3.570 | 3.660 | 31,358,646 | +0.08(+2.29%) |
May 30, 2019 | 3.554 | 3.627 | 3.549 | 3.578 | 23,827,622 | +0.03(+0.92%) |
May 29, 2019 | 3.529 | 3.583 | 3.513 | 3.545 | 24,384,736 | +0.06(+1.64%) |
May 28, 2019 | 3.513 | 3.578 | 3.488 | 3.488 | 23,878,674 | +0.00(+0.00%) |
May 24, 2019 | 3.480 | 3.504 | 3.423 | 3.488 | 23,324,002 | +0.00(+0.00%) |
May 23, 2019 | 3.455 | 3.537 | 3.447 | 3.488 | 28,075,056 | +0.01(+0.24%) |
May 22, 2019 | 3.480 | 3.521 | 3.455 | 3.480 | 44,264,648 | +0.03(+0.95%) |
May 21, 2019 | 3.349 | 3.480 | 3.316 | 3.447 | 23,660,448 | +0.14(+4.21%) |
May 20, 2019 | 3.292 | 3.341 | 3.275 | 3.308 | 46,345,332 | -0.01(-0.25%) |
May 17, 2019 | 3.365 | 3.414 | 3.283 | 3.316 | 46,483,980 | -0.07(-2.17%) |
May 16, 2019 | 3.357 | 3.431 | 3.349 | 3.390 | 39,329,424 | +0.00(+0.00%) |
May 15, 2019 | 3.406 | 3.439 | 3.386 | 3.390 | 27,911,058 | -0.11(-3.04%) |
May 14, 2019 | 3.513 | 3.521 | 3.451 | 3.496 | 41,950,472 | -0.02(-0.47%) |
May 13, 2019 | 3.513 | 3.537 | 3.480 | 3.513 | 45,905,572 | -0.07(-2.05%) |
May 10, 2019 | 3.619 | 3.644 | 3.537 | 3.586 | 24,009,036 | -0.03(-0.90%) |
May 09, 2019 | 3.652 | 3.685 | 3.603 | 3.619 | 32,594,902 | -0.11(-3.07%) |
May 08, 2019 | 3.685 | 3.750 | 3.676 | 3.734 | 60,269,704 | +0.07(+2.01%) |
May 07, 2019 | 3.685 | 3.685 | 3.529 | 3.660 | 57,834,868 | -0.07(-1.76%) |
May 06, 2019 | 3.693 | 3.766 | 3.676 | 3.725 | 19,971,894 | -0.02(-0.44%) |
May 03, 2019 | 3.742 | 3.754 | 3.676 | 3.742 | 30,922,028 | +0.01(+0.22%) |
May 02, 2019 | 3.775 | 3.832 | 3.709 | 3.734 | 28,925,930 | -0.07(-1.94%) |
May 01, 2019 | 3.848 | 3.897 | 3.795 | 3.807 | 16,061,017 | -0.05(-1.27%) |
Apr 30, 2019 | 3.848 | 3.873 | 3.766 | 3.857 | 31,188,890 | +0.02(+0.64%) |
Apr 29, 2019 | 3.807 | 3.848 | 3.783 | 3.832 | 31,862,228 | +0.05(+1.30%) |
Apr 26, 2019 | 3.766 | 3.816 | 3.742 | 3.783 | 19,673,378 | +0.00(+0.00%) |
Apr 25, 2019 | 3.668 | 3.799 | 3.635 | 3.783 | 31,239,646 | +0.14(+3.82%) |
Apr 24, 2019 | 3.635 | 3.656 | 3.562 | 3.644 | 26,520,322 | -0.04(-1.11%) |
Apr 23, 2019 | 3.652 | 3.717 | 3.652 | 3.685 | 24,720,286 | +0.06(+1.58%) |
Apr 22, 2019 | 3.545 | 3.668 | 3.541 | 3.627 | 29,540,440 | +0.06(+1.61%) |
Apr 18, 2019 | 3.521 | 3.570 | 3.496 | 3.570 | 30,268,868 | +0.02(+0.46%) |
Apr 17, 2019 | 3.660 | 3.660 | 3.513 | 3.554 | 20,975,048 | -0.10(-2.69%) |
Apr 16, 2019 | 3.652 | 3.717 | 3.635 | 3.652 | 16,850,270 | -0.02(-0.45%) |
Apr 15, 2019 | 3.644 | 3.668 | 3.619 | 3.668 | 29,791,962 | +0.06(+1.59%) |
Apr 12, 2019 | 3.619 | 3.698 | 3.563 | 3.611 | 36,757,332 | -0.03(-0.90%) |
Apr 11, 2019 | 3.717 | 3.746 | 3.619 | 3.644 | 28,789,040 | -0.07(-1.98%) |
Apr 10, 2019 | 3.725 | 3.742 | 3.693 | 3.717 | 30,740,682 | -0.02(-0.44%) |
Apr 09, 2019 | 3.668 | 3.742 | 3.652 | 3.734 | 38,485,472 | +0.06(+1.56%) |
Apr 08, 2019 | 3.668 | 3.693 | 3.619 | 3.676 | 19,365,070 | +0.00(+0.00%) |
Apr 05, 2019 | 3.717 | 3.734 | 3.660 | 3.676 | 25,369,698 | -0.01(-0.22%) |
Apr 04, 2019 | 3.570 | 3.693 | 3.570 | 3.685 | 24,831,096 | +0.11(+3.21%) |
Apr 03, 2019 | 3.595 | 3.652 | 3.549 | 3.570 | 25,611,026 | +0.01(+0.23%) |
Apr 02, 2019 | 3.595 | 3.627 | 3.537 | 3.562 | 32,054,820 | +0.01(+0.23%) |