Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.438 | 3.444 | 3.371 | 3.371 | 401,997 | -0.08(-2.31%) |
May 30, 2019 | 3.424 | 3.451 | 3.424 | 3.451 | 435,381 | +0.03(+0.97%) |
May 29, 2019 | 3.398 | 3.418 | 3.378 | 3.418 | 378,834 | +0.02(+0.59%) |
May 28, 2019 | 3.424 | 3.438 | 3.384 | 3.398 | 293,566 | -0.02(-0.58%) |
May 24, 2019 | 3.371 | 3.431 | 3.371 | 3.418 | 235,664 | +0.03(+0.98%) |
May 23, 2019 | 3.358 | 3.384 | 3.358 | 3.384 | 325,353 | +0.03(+0.89%) |
May 22, 2019 | 3.368 | 3.368 | 3.355 | 3.355 | 472,046 | -0.01(-0.20%) |
May 21, 2019 | 3.368 | 3.374 | 3.361 | 3.361 | 321,259 | -0.01(-0.20%) |
May 20, 2019 | 3.381 | 3.407 | 3.361 | 3.368 | 301,949 | -0.01(-0.39%) |
May 17, 2019 | 3.414 | 3.414 | 3.381 | 3.381 | 288,787 | -0.02(-0.58%) |
May 16, 2019 | 3.447 | 3.447 | 3.388 | 3.401 | 387,569 | -0.02(-0.58%) |
May 15, 2019 | 3.407 | 3.427 | 3.394 | 3.421 | 283,073 | +0.01(+0.19%) |
May 14, 2019 | 3.368 | 3.414 | 3.364 | 3.414 | 300,164 | +0.05(+1.57%) |
May 13, 2019 | 3.374 | 3.381 | 3.348 | 3.361 | 242,164 | -0.01(-0.39%) |
May 10, 2019 | 3.414 | 3.414 | 3.361 | 3.374 | 261,831 | +0.00(+0.00%) |
May 09, 2019 | 3.394 | 3.396 | 3.361 | 3.374 | 281,206 | -0.03(-0.78%) |
May 08, 2019 | 3.401 | 3.421 | 3.381 | 3.401 | 301,451 | +0.01(+0.19%) |
May 07, 2019 | 3.401 | 3.407 | 3.374 | 3.394 | 284,657 | -0.01(-0.19%) |
May 06, 2019 | 3.374 | 3.407 | 3.374 | 3.401 | 310,122 | +0.01(+0.19%) |
May 03, 2019 | 3.427 | 3.434 | 3.388 | 3.394 | 299,841 | -0.02(-0.58%) |
May 02, 2019 | 3.394 | 3.421 | 3.393 | 3.414 | 317,014 | +0.03(+0.78%) |
May 01, 2019 | 3.388 | 3.394 | 3.374 | 3.388 | 470,784 | +0.01(+0.39%) |
Apr 30, 2019 | 3.361 | 3.374 | 3.361 | 3.374 | 331,802 | +0.01(+0.39%) |
Apr 29, 2019 | 3.368 | 3.381 | 3.348 | 3.361 | 490,754 | -0.01(-0.20%) |
Apr 26, 2019 | 3.374 | 3.385 | 3.355 | 3.368 | 434,922 | +0.00(+0.00%) |
Apr 25, 2019 | 3.388 | 3.388 | 3.355 | 3.368 | 432,255 | -0.01(-0.39%) |
Apr 24, 2019 | 3.388 | 3.388 | 3.368 | 3.381 | 290,104 | -0.01(-0.20%) |
Apr 23, 2019 | 3.374 | 3.401 | 3.355 | 3.388 | 588,843 | +0.04(+1.08%) |
Apr 22, 2019 | 3.345 | 3.351 | 3.332 | 3.351 | 373,190 | +0.01(+0.20%) |
Apr 18, 2019 | 3.364 | 3.375 | 3.325 | 3.345 | 556,093 | -0.01(-0.39%) |
Apr 17, 2019 | 3.371 | 3.377 | 3.345 | 3.358 | 335,260 | -0.01(-0.39%) |
Apr 16, 2019 | 3.410 | 3.410 | 3.358 | 3.371 | 525,284 | -0.03(-0.96%) |
Apr 15, 2019 | 3.437 | 3.437 | 3.391 | 3.404 | 302,725 | -0.03(-0.95%) |
Apr 12, 2019 | 3.410 | 3.437 | 3.410 | 3.437 | 235,886 | +0.02(+0.58%) |
Apr 11, 2019 | 3.410 | 3.423 | 3.404 | 3.417 | 292,481 | +0.01(+0.19%) |
Apr 10, 2019 | 3.410 | 3.410 | 3.397 | 3.410 | 212,301 | +0.00(+0.00%) |
Apr 09, 2019 | 3.397 | 3.410 | 3.384 | 3.410 | 284,892 | +0.02(+0.58%) |
Apr 08, 2019 | 3.397 | 3.404 | 3.371 | 3.391 | 257,737 | +0.00(+0.00%) |
Apr 05, 2019 | 3.377 | 3.391 | 3.377 | 3.391 | 260,587 | +0.02(+0.58%) |
Apr 04, 2019 | 3.358 | 3.371 | 3.358 | 3.371 | 338,468 | +0.01(+0.39%) |
Apr 03, 2019 | 3.364 | 3.372 | 3.358 | 3.358 | 364,568 | -0.01(-0.39%) |
Apr 02, 2019 | 3.358 | 3.384 | 3.358 | 3.371 | 406,097 | +0.01(+0.19%) |
Apr 01, 2019 | 3.397 | 3.397 | 3.358 | 3.364 | 330,214 | -0.01(-0.39%) |
Mar 29, 2019 | 3.338 | 3.377 | 3.338 | 3.377 | 422,216 | +0.03(+0.98%) |
Mar 28, 2019 | 3.325 | 3.345 | 3.318 | 3.345 | 309,038 | +0.03(+0.79%) |
Mar 27, 2019 | 3.351 | 3.351 | 3.305 | 3.318 | 398,883 | -0.02(-0.59%) |
Mar 26, 2019 | 3.325 | 3.351 | 3.312 | 3.338 | 311,416 | +0.02(+0.59%) |
Mar 25, 2019 | 3.325 | 3.332 | 3.292 | 3.318 | 476,771 | -0.00(-0.10%) |
Mar 22, 2019 | 3.332 | 3.338 | 3.318 | 3.322 | 286,966 | -0.01(-0.30%) |
Mar 21, 2019 | 3.338 | 3.339 | 3.312 | 3.332 | 390,587 | +0.00(+0.10%) |
Mar 20, 2019 | 3.322 | 3.335 | 3.309 | 3.328 | 385,281 | +0.01(+0.20%) |
Mar 19, 2019 | 3.315 | 3.335 | 3.315 | 3.322 | 226,702 | +0.01(+0.20%) |
Mar 18, 2019 | 3.322 | 3.335 | 3.307 | 3.315 | 255,937 | -0.01(-0.39%) |
Mar 15, 2019 | 3.328 | 3.335 | 3.322 | 3.328 | 323,797 | +0.00(+0.00%) |
Mar 14, 2019 | 3.328 | 3.335 | 3.322 | 3.328 | 311,379 | +0.00(+0.00%) |
Mar 13, 2019 | 3.322 | 3.328 | 3.322 | 3.328 | 266,603 | +0.01(+0.20%) |
Mar 12, 2019 | 3.328 | 3.328 | 3.315 | 3.322 | 312,072 | +0.01(+0.20%) |
Mar 11, 2019 | 3.322 | 3.322 | 3.299 | 3.315 | 447,277 | -0.01(-0.39%) |
Mar 08, 2019 | 3.322 | 3.328 | 3.309 | 3.328 | 443,090 | +0.00(+0.00%) |
Mar 07, 2019 | 3.315 | 3.328 | 3.296 | 3.328 | 807,931 | +0.01(+0.39%) |
Mar 06, 2019 | 3.322 | 3.325 | 3.309 | 3.315 | 331,630 | -0.01(-0.20%) |
Mar 05, 2019 | 3.309 | 3.322 | 3.289 | 3.322 | 724,588 | +0.02(+0.59%) |
Mar 04, 2019 | 3.276 | 3.309 | 3.276 | 3.302 | 900,027 | +0.05(+1.40%) |