Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.860 | 2.900 | 2.720 | 2.870 | 7,570,700 | +0.04(+1.41%) |
Jun 27, 2019 | 2.750 | 2.870 | 2.730 | 2.830 | 944,148 | +0.08(+2.91%) |
Jun 26, 2019 | 2.710 | 2.870 | 2.691 | 2.750 | 937,258 | +0.07(+2.61%) |
Jun 25, 2019 | 2.900 | 2.920 | 2.640 | 2.680 | 1,843,862 | -0.23(-7.90%) |
Jun 24, 2019 | 3.270 | 3.280 | 2.850 | 2.910 | 1,887,243 | -0.50(-14.66%) |
Jun 21, 2019 | 3.400 | 3.480 | 3.380 | 3.410 | 885,200 | +0.03(+0.89%) |
Jun 20, 2019 | 3.380 | 3.440 | 3.340 | 3.380 | 879,787 | +0.03(+0.90%) |
Jun 19, 2019 | 3.330 | 3.490 | 3.280 | 3.350 | 1,095,007 | +0.05(+1.52%) |
Jun 18, 2019 | 3.200 | 3.320 | 3.200 | 3.300 | 792,254 | +0.07(+2.17%) |
Jun 17, 2019 | 3.260 | 3.300 | 3.130 | 3.230 | 779,118 | +0.04(+1.25%) |
Jun 14, 2019 | 3.300 | 3.339 | 3.150 | 3.190 | 821,800 | -0.13(-3.92%) |
Jun 13, 2019 | 3.120 | 3.350 | 3.090 | 3.320 | 1,466,560 | +0.22(+7.10%) |
Jun 12, 2019 | 2.940 | 3.135 | 2.940 | 3.100 | 1,133,310 | +0.14(+4.73%) |
Jun 11, 2019 | 3.000 | 3.060 | 2.860 | 2.960 | 734,788 | -0.03(-1.00%) |
Jun 10, 2019 | 2.610 | 3.200 | 2.610 | 2.990 | 1,798,519 | +0.37(+14.12%) |
Jun 07, 2019 | 2.570 | 2.690 | 2.520 | 2.620 | 610,200 | +0.02(+0.77%) |
Jun 06, 2019 | 2.890 | 2.940 | 2.550 | 2.600 | 1,401,611 | -0.30(-10.34%) |
Jun 05, 2019 | 3.030 | 3.030 | 2.880 | 2.900 | 622,456 | -0.10(-3.33%) |
Jun 04, 2019 | 3.020 | 3.050 | 2.940 | 3.000 | 542,185 | +0.01(+0.33%) |
Jun 03, 2019 | 3.030 | 3.090 | 2.970 | 2.990 | 506,170 | -0.05(-1.64%) |
May 31, 2019 | 2.930 | 3.140 | 2.900 | 3.040 | 695,100 | +0.05(+1.67%) |
May 30, 2019 | 3.010 | 3.090 | 2.970 | 2.990 | 856,300 | -0.04(-1.32%) |
May 29, 2019 | 2.970 | 3.040 | 2.900 | 3.030 | 447,182 | +0.02(+0.66%) |
May 28, 2019 | 3.080 | 3.130 | 2.990 | 3.010 | 551,514 | -0.09(-2.90%) |
May 24, 2019 | 3.000 | 3.110 | 2.980 | 3.100 | 724,100 | +0.10(+3.33%) |
May 23, 2019 | 3.030 | 3.080 | 2.940 | 3.000 | 1,195,593 | -0.09(-2.91%) |
May 22, 2019 | 3.000 | 3.160 | 2.910 | 3.090 | 2,223,123 | -0.23(-6.93%) |
May 21, 2019 | 3.360 | 3.440 | 3.300 | 3.320 | 407,291 | -0.02(-0.60%) |
May 20, 2019 | 3.380 | 3.430 | 3.230 | 3.340 | 452,077 | -0.03(-0.89%) |
May 17, 2019 | 3.440 | 3.500 | 3.300 | 3.370 | 506,500 | -0.12(-3.44%) |
May 16, 2019 | 3.420 | 3.600 | 3.413 | 3.490 | 502,967 | +0.06(+1.75%) |
May 15, 2019 | 3.370 | 3.480 | 3.310 | 3.430 | 1,438,817 | +0.04(+1.18%) |
May 14, 2019 | 3.420 | 3.470 | 3.340 | 3.390 | 380,688 | -0.03(-0.88%) |
May 13, 2019 | 3.540 | 3.580 | 3.300 | 3.420 | 582,216 | -0.12(-3.39%) |
May 10, 2019 | 3.670 | 3.680 | 3.540 | 3.540 | 400,500 | -0.15(-4.07%) |
May 09, 2019 | 3.540 | 3.710 | 3.510 | 3.690 | 704,247 | +0.12(+3.36%) |
May 08, 2019 | 3.530 | 3.600 | 3.460 | 3.570 | 611,895 | +0.04(+1.13%) |
May 07, 2019 | 3.430 | 3.550 | 3.380 | 3.530 | 456,463 | +0.03(+0.86%) |
May 06, 2019 | 3.370 | 3.515 | 3.370 | 3.500 | 378,228 | +0.05(+1.45%) |
May 03, 2019 | 3.450 | 3.480 | 3.420 | 3.450 | 253,100 | +0.00(+0.00%) |
May 02, 2019 | 3.380 | 3.450 | 3.310 | 3.450 | 415,005 | +0.05(+1.47%) |
May 01, 2019 | 3.300 | 3.430 | 3.230 | 3.400 | 537,031 | +0.10(+3.03%) |
Apr 30, 2019 | 3.350 | 3.390 | 3.200 | 3.300 | 517,854 | -0.06(-1.79%) |
Apr 29, 2019 | 3.420 | 3.470 | 3.360 | 3.360 | 322,319 | -0.05(-1.47%) |
Apr 26, 2019 | 3.310 | 3.430 | 3.270 | 3.410 | 445,200 | +0.09(+2.71%) |
Apr 25, 2019 | 3.340 | 3.360 | 3.260 | 3.320 | 392,550 | -0.04(-1.19%) |
Apr 24, 2019 | 3.290 | 3.410 | 3.270 | 3.360 | 942,746 | +0.11(+3.38%) |
Apr 23, 2019 | 3.270 | 3.320 | 3.180 | 3.250 | 974,380 | -0.05(-1.52%) |
Apr 22, 2019 | 3.330 | 3.360 | 3.230 | 3.300 | 938,700 | -0.05(-1.49%) |
Apr 18, 2019 | 3.450 | 3.550 | 3.280 | 3.350 | 1,180,500 | -0.10(-2.90%) |
Apr 17, 2019 | 3.610 | 3.650 | 3.390 | 3.450 | 1,087,391 | -0.13(-3.63%) |
Apr 16, 2019 | 3.830 | 3.860 | 3.450 | 3.580 | 1,869,274 | -0.26(-6.77%) |
Apr 15, 2019 | 3.980 | 3.980 | 3.790 | 3.840 | 930,342 | -0.11(-2.78%) |
Apr 12, 2019 | 4.150 | 4.160 | 3.920 | 3.950 | 1,236,900 | -0.19(-4.59%) |
Apr 11, 2019 | 4.200 | 4.230 | 4.080 | 4.140 | 944,818 | -0.05(-1.19%) |
Apr 10, 2019 | 4.160 | 4.260 | 4.070 | 4.190 | 2,205,035 | +0.06(+1.45%) |
Apr 09, 2019 | 4.050 | 4.160 | 4.010 | 4.130 | 1,257,396 | +0.10(+2.48%) |
Apr 08, 2019 | 4.050 | 4.160 | 3.890 | 4.030 | 1,126,473 | -0.02(-0.49%) |
Apr 05, 2019 | 4.120 | 4.165 | 3.930 | 4.050 | 2,255,000 | -0.05(-1.22%) |
Apr 04, 2019 | 4.200 | 4.300 | 4.060 | 4.100 | 1,899,716 | -0.10(-2.38%) |
Apr 03, 2019 | 4.150 | 4.260 | 4.100 | 4.200 | 941,427 | +0.00(+0.00%) |
Apr 02, 2019 | 4.250 | 4.250 | 4.080 | 4.200 | 3,059,364 | -0.01(-0.24%) |