Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.037 | 3.050 | 3.031 | 3.049 | 1,529 | +0.01(+0.47%) |
May 30, 2019 | 3.037 | 3.037 | 3.034 | 3.035 | 127 | -0.00(-0.02%) |
May 29, 2019 | 3.041 | 3.041 | 3.035 | 3.036 | 135 | +0.00(+0.10%) |
May 28, 2019 | 3.036 | 3.036 | 3.032 | 3.033 | 132 | -0.01(-0.33%) |
May 27, 2019 | 3.042 | 3.043 | 3.042 | 3.043 | 114 | -0.00(-0.09%) |
May 26, 2019 | 3.044 | 3.046 | 3.043 | 3.045 | 81 | +0.00(+0.06%) |
May 24, 2019 | 3.037 | 3.046 | 3.035 | 3.043 | 1,537 | +0.00(+0.15%) |
May 23, 2019 | 3.037 | 3.039 | 3.036 | 3.039 | 146 | +0.01(+0.18%) |
May 22, 2019 | 3.037 | 3.037 | 3.033 | 3.033 | 147 | -0.00(-0.16%) |
May 21, 2019 | 3.038 | 3.039 | 3.036 | 3.038 | 149 | +0.00(+0.16%) |
May 20, 2019 | 3.033 | 3.035 | 3.032 | 3.033 | 137 | +0.00(+0.09%) |
May 19, 2019 | 3.032 | 3.032 | 3.028 | 3.031 | 104 | +0.00(+0.07%) |
May 17, 2019 | 3.043 | 3.043 | 3.028 | 3.028 | 1,456 | -0.01(-0.20%) |
May 16, 2019 | 3.043 | 3.043 | 3.033 | 3.035 | 138 | -0.01(-0.46%) |
May 15, 2019 | 3.048 | 3.050 | 3.048 | 3.049 | 143 | +0.00(+0.11%) |
May 14, 2019 | 3.046 | 3.046 | 3.045 | 3.045 | 131 | +0.01(+0.28%) |
May 13, 2019 | 3.038 | 3.038 | 3.036 | 3.037 | 89 | -0.01(-0.37%) |
May 12, 2019 | 3.050 | 3.050 | 3.048 | 3.048 | 85 | -0.00(-0.07%) |
May 10, 2019 | 3.041 | 3.055 | 3.041 | 3.050 | 1,537 | +0.00(+0.04%) |
May 09, 2019 | 3.041 | 3.049 | 3.041 | 3.049 | 150 | +0.00(+0.15%) |
May 08, 2019 | 3.044 | 3.044 | 3.044 | 3.044 | 100 | +0.00(+0.03%) |
May 07, 2019 | 3.043 | 3.043 | 3.043 | 3.043 | 93 | +0.00(+0.13%) |
May 06, 2019 | 3.041 | 3.041 | 3.039 | 3.039 | 112 | +0.01(+0.24%) |
May 05, 2019 | 3.034 | 3.035 | 3.031 | 3.032 | 95 | -0.01(-0.22%) |
May 03, 2019 | 3.034 | 3.039 | 3.033 | 3.039 | 1,139 | +0.01(+0.19%) |
May 02, 2019 | 3.034 | 3.034 | 3.033 | 3.033 | 111 | -0.00(-0.07%) |
May 01, 2019 | 3.035 | 3.035 | 3.034 | 3.035 | 110 | -0.00(-0.11%) |
Apr 30, 2019 | 3.039 | 3.039 | 3.038 | 3.038 | 99 | +0.00(+0.12%) |
Apr 29, 2019 | 3.034 | 3.034 | 3.034 | 3.034 | 93 | +0.00(+0.06%) |
Apr 28, 2019 | 3.032 | 3.033 | 3.032 | 3.033 | 64 | -0.00(-0.01%) |
Apr 26, 2019 | 3.043 | 3.048 | 3.030 | 3.033 | 1,135 | -0.01(-0.35%) |
Apr 25, 2019 | 3.043 | 3.043 | 3.043 | 3.043 | 104 | +0.01(+0.43%) |
Apr 24, 2019 | 3.031 | 3.031 | 3.030 | 3.030 | 93 | -0.01(-0.31%) |
Apr 23, 2019 | 3.040 | 3.040 | 3.039 | 3.040 | 107 | -0.01(-0.19%) |
Apr 22, 2019 | 3.045 | 3.045 | 3.045 | 3.045 | 63 | -0.00(-0.06%) |
Apr 21, 2019 | 3.047 | 3.047 | 3.047 | 3.047 | 58 | -0.00(-0.01%) |
Apr 19, 2019 | 3.064 | 3.066 | 3.047 | 3.048 | 876 | -0.02(-0.55%) |
Apr 18, 2019 | 3.064 | 3.064 | 3.064 | 3.064 | 90 | +0.01(+0.27%) |
Apr 17, 2019 | 3.055 | 3.056 | 3.055 | 3.056 | 90 | +0.01(+0.25%) |
Apr 16, 2019 | 3.049 | 3.049 | 3.049 | 3.049 | 103 | +0.01(+0.27%) |
Apr 15, 2019 | 3.041 | 3.041 | 3.041 | 3.041 | 88 | +0.00(+0.03%) |
Apr 14, 2019 | 3.039 | 3.040 | 3.039 | 3.040 | 44 | +0.00(+0.01%) |
Apr 12, 2019 | 3.042 | 3.042 | 3.036 | 3.039 | 1,092 | -0.00(-0.09%) |
Apr 11, 2019 | 3.042 | 3.042 | 3.042 | 3.042 | 90 | +0.00(+0.10%) |
Apr 10, 2019 | 3.039 | 3.039 | 3.039 | 3.039 | 80 | +0.02(+0.56%) |
Apr 09, 2019 | 3.023 | 3.023 | 3.022 | 3.022 | 105 | -0.00(-0.08%) |
Apr 08, 2019 | 3.025 | 3.025 | 3.025 | 3.025 | 100 | +0.01(+0.30%) |
Apr 07, 2019 | 3.016 | 3.016 | 3.016 | 3.016 | 46 | -0.00(-0.03%) |
Apr 05, 2019 | 3.011 | 3.020 | 3.010 | 3.017 | 1,083 | +0.01(+0.22%) |
Apr 04, 2019 | 3.011 | 3.011 | 3.010 | 3.010 | 97 | -0.00(-0.06%) |
Apr 03, 2019 | 3.011 | 3.013 | 3.011 | 3.012 | 109 | -0.00(-0.14%) |
Apr 02, 2019 | 3.017 | 3.017 | 3.016 | 3.016 | 90 | +0.01(+0.22%) |
Apr 01, 2019 | 3.011 | 3.011 | 3.010 | 3.010 | 94 | -0.00(-0.07%) |
Mar 31, 2019 | 3.012 | 3.012 | 3.012 | 3.012 | 87 | +0.00(+0.06%) |
Mar 29, 2019 | 3.005 | 3.011 | 3.004 | 3.010 | 1,093 | +0.01(+0.18%) |
Mar 28, 2019 | 3.005 | 3.005 | 3.004 | 3.005 | 95 | +0.00(+0.11%) |
Mar 27, 2019 | 3.002 | 3.002 | 3.001 | 3.001 | 98 | -0.01(-0.35%) |
Mar 26, 2019 | 3.011 | 3.012 | 3.011 | 3.012 | 87 | -0.00(-0.00%) |
Mar 25, 2019 | 3.011 | 3.012 | 3.010 | 3.012 | 107 | +0.01(+0.31%) |
Mar 24, 2019 | 3.003 | 3.004 | 3.003 | 3.003 | 61 | -0.00(-0.06%) |
Mar 22, 2019 | 3.000 | 3.011 | 2.999 | 3.004 | 1,011 | +0.00(+0.12%) |
Mar 21, 2019 | 3.000 | 3.001 | 2.999 | 3.001 | 104 | -0.01(-0.46%) |
Mar 20, 2019 | 3.013 | 3.015 | 3.013 | 3.015 | 116 | +0.00(+0.00%) |
Mar 19, 2019 | 3.015 | 3.015 | 3.014 | 3.015 | 86 | -0.00(-0.04%) |
Mar 18, 2019 | 3.017 | 3.017 | 3.016 | 3.016 | 91 | -0.01(-0.19%) |
Mar 17, 2019 | 3.028 | 3.028 | 3.021 | 3.021 | 44 | -0.00(-0.07%) |
Mar 15, 2019 | 3.016 | 3.023 | 3.013 | 3.023 | 1,107 | +0.01(+0.23%) |
Mar 14, 2019 | 3.016 | 3.017 | 3.016 | 3.017 | 95 | -0.00(-0.16%) |
Mar 13, 2019 | 3.022 | 3.022 | 3.021 | 3.021 | 102 | +0.01(+0.39%) |
Mar 12, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 109 | -0.00(-0.03%) |
Mar 11, 2019 | 3.010 | 3.011 | 3.010 | 3.011 | 99 | +0.01(+0.18%) |
Mar 10, 2019 | 3.006 | 3.006 | 3.006 | 3.006 | 75 | -0.00(-0.02%) |
Mar 08, 2019 | 3.004 | 3.010 | 3.004 | 3.006 | 1,134 | +0.00(+0.06%) |
Mar 07, 2019 | 3.004 | 3.004 | 3.004 | 3.004 | 58 | -0.01(-0.19%) |
Mar 06, 2019 | 3.011 | 3.011 | 3.010 | 3.010 | 48 | +0.00(+0.06%) |
Mar 05, 2019 | 3.009 | 3.009 | 3.008 | 3.008 | 58 | -0.00(-0.04%) |
Mar 04, 2019 | 3.009 | 3.010 | 3.009 | 3.010 | 59 | +0.00(+0.01%) |
Mar 03, 2019 | 3.008 | 3.009 | 3.008 | 3.009 | 74 | +0.00(+0.07%) |