Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.370 | 3.530 | 3.340 | 3.480 | 3,126,800 | +0.14(+4.19%) |
Jun 27, 2019 | 3.280 | 3.550 | 3.270 | 3.340 | 1,515,479 | +0.08(+2.45%) |
Jun 26, 2019 | 3.330 | 3.400 | 3.260 | 3.260 | 602,110 | -0.06(-1.81%) |
Jun 25, 2019 | 3.370 | 3.460 | 3.280 | 3.320 | 827,254 | +0.01(+0.30%) |
Jun 24, 2019 | 3.500 | 3.510 | 3.200 | 3.310 | 2,255,951 | -0.26(-7.28%) |
Jun 21, 2019 | 3.560 | 3.700 | 3.520 | 3.570 | 1,802,800 | +0.08(+2.29%) |
Jun 20, 2019 | 3.690 | 3.730 | 3.480 | 3.490 | 1,653,699 | -0.16(-4.38%) |
Jun 19, 2019 | 3.540 | 3.660 | 3.490 | 3.650 | 1,217,192 | +0.18(+5.19%) |
Jun 18, 2019 | 3.520 | 3.600 | 3.430 | 3.470 | 1,351,295 | -0.05(-1.42%) |
Jun 17, 2019 | 3.250 | 3.570 | 3.230 | 3.520 | 1,730,228 | +0.27(+8.31%) |
Jun 14, 2019 | 3.380 | 3.560 | 3.050 | 3.250 | 5,311,900 | -0.15(-4.41%) |
Jun 13, 2019 | 3.580 | 3.670 | 3.380 | 3.400 | 1,500,469 | -0.17(-4.76%) |
Jun 12, 2019 | 3.520 | 3.580 | 3.370 | 3.570 | 1,519,206 | +0.06(+1.71%) |
Jun 11, 2019 | 3.700 | 3.720 | 3.500 | 3.510 | 998,071 | -0.13(-3.57%) |
Jun 10, 2019 | 3.740 | 3.890 | 3.640 | 3.640 | 1,025,467 | -0.09(-2.41%) |
Jun 07, 2019 | 3.600 | 3.770 | 3.585 | 3.730 | 2,222,300 | +0.16(+4.48%) |
Jun 06, 2019 | 3.600 | 3.710 | 3.520 | 3.570 | 1,299,771 | -0.04(-1.11%) |
Jun 05, 2019 | 3.860 | 3.900 | 3.590 | 3.610 | 2,149,399 | -0.21(-5.50%) |
Jun 04, 2019 | 3.800 | 3.890 | 3.790 | 3.820 | 2,707,551 | +0.06(+1.60%) |
Jun 03, 2019 | 3.820 | 3.870 | 3.700 | 3.760 | 829,787 | -0.11(-2.84%) |
May 31, 2019 | 3.870 | 3.900 | 3.800 | 3.870 | 725,200 | -0.07(-1.78%) |
May 30, 2019 | 3.910 | 4.010 | 3.880 | 3.940 | 748,343 | +0.01(+0.25%) |
May 29, 2019 | 4.060 | 4.100 | 3.870 | 3.930 | 3,060,099 | -0.20(-4.84%) |
May 28, 2019 | 4.090 | 4.160 | 4.040 | 4.130 | 706,497 | +0.04(+0.98%) |
May 24, 2019 | 4.090 | 4.150 | 4.010 | 4.090 | 2,120,100 | +0.01(+0.25%) |
May 23, 2019 | 4.210 | 4.230 | 4.020 | 4.080 | 941,319 | -0.19(-4.45%) |
May 22, 2019 | 4.400 | 4.450 | 4.250 | 4.270 | 1,972,111 | -0.13(-2.95%) |
May 21, 2019 | 4.270 | 4.400 | 4.240 | 4.400 | 660,804 | +0.15(+3.53%) |
May 20, 2019 | 4.120 | 4.320 | 4.050 | 4.250 | 1,046,372 | +0.08(+1.92%) |
May 17, 2019 | 4.280 | 4.320 | 4.150 | 4.170 | 881,200 | -0.13(-3.02%) |
May 16, 2019 | 4.430 | 4.550 | 4.250 | 4.300 | 2,285,022 | -0.11(-2.49%) |
May 15, 2019 | 4.230 | 4.485 | 4.210 | 4.410 | 3,788,400 | +0.14(+3.28%) |
May 14, 2019 | 4.240 | 4.360 | 4.080 | 4.270 | 2,092,153 | +0.18(+4.40%) |
May 13, 2019 | 4.200 | 4.220 | 3.980 | 4.090 | 1,784,957 | -0.13(-3.08%) |
May 10, 2019 | 4.380 | 4.480 | 4.190 | 4.220 | 1,718,300 | -0.18(-4.09%) |
May 09, 2019 | 4.950 | 5.000 | 4.390 | 4.400 | 4,004,226 | -0.53(-10.75%) |
May 08, 2019 | 5.530 | 5.580 | 4.800 | 4.930 | 5,733,527 | -0.72(-12.74%) |
May 07, 2019 | 5.800 | 5.830 | 5.590 | 5.650 | 931,618 | -0.15(-2.59%) |
May 06, 2019 | 5.730 | 5.820 | 5.630 | 5.800 | 4,269,825 | -0.08(-1.36%) |
May 03, 2019 | 5.640 | 5.890 | 5.630 | 5.880 | 768,200 | +0.21(+3.70%) |
May 02, 2019 | 5.620 | 5.720 | 5.520 | 5.670 | 595,524 | +0.10(+1.80%) |
May 01, 2019 | 5.580 | 5.750 | 5.490 | 5.570 | 1,911,153 | +0.01(+0.18%) |
Apr 30, 2019 | 5.560 | 5.650 | 5.450 | 5.560 | 3,999,128 | -0.01(-0.18%) |
Apr 29, 2019 | 5.560 | 5.620 | 5.450 | 5.570 | 822,483 | +0.07(+1.27%) |
Apr 26, 2019 | 5.250 | 5.530 | 5.250 | 5.500 | 1,384,800 | +0.26(+4.96%) |
Apr 25, 2019 | 5.250 | 5.320 | 5.170 | 5.240 | 1,131,866 | -0.02(-0.38%) |
Apr 24, 2019 | 5.230 | 5.290 | 5.090 | 5.260 | 1,016,432 | +0.02(+0.38%) |
Apr 23, 2019 | 5.030 | 5.290 | 5.010 | 5.240 | 946,272 | +0.24(+4.80%) |
Apr 22, 2019 | 4.940 | 5.030 | 4.880 | 5.000 | 810,971 | +0.06(+1.21%) |
Apr 18, 2019 | 5.030 | 5.060 | 4.840 | 4.940 | 843,300 | -0.11(-2.18%) |
Apr 17, 2019 | 5.140 | 5.190 | 4.960 | 5.050 | 1,045,764 | -0.07(-1.37%) |
Apr 16, 2019 | 5.110 | 5.230 | 5.070 | 5.120 | 1,003,496 | +0.02(+0.39%) |
Apr 15, 2019 | 5.090 | 5.140 | 5.040 | 5.100 | 791,240 | +0.04(+0.79%) |
Apr 12, 2019 | 5.100 | 5.133 | 5.048 | 5.060 | 626,300 | -0.02(-0.39%) |
Apr 11, 2019 | 5.150 | 5.190 | 5.041 | 5.080 | 620,492 | -0.07(-1.36%) |
Apr 10, 2019 | 5.200 | 5.240 | 5.120 | 5.150 | 521,672 | +0.01(+0.19%) |
Apr 09, 2019 | 5.200 | 5.240 | 5.090 | 5.140 | 914,658 | -0.06(-1.15%) |
Apr 08, 2019 | 5.350 | 5.370 | 5.120 | 5.200 | 1,033,383 | -0.13(-2.44%) |
Apr 05, 2019 | 5.250 | 5.400 | 5.190 | 5.330 | 1,438,400 | +0.10(+1.91%) |
Apr 04, 2019 | 5.170 | 5.290 | 5.090 | 5.230 | 767,548 | +0.05(+0.97%) |
Apr 03, 2019 | 5.150 | 5.235 | 5.115 | 5.180 | 1,067,670 | +0.05(+0.97%) |
Apr 02, 2019 | 5.090 | 5.200 | 5.051 | 5.130 | 766,048 | +0.08(+1.58%) |