Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.105 | 3.140 | 3.105 | 3.128 | 49,400 | -0.01(-0.28%) |
May 30, 2019 | 3.140 | 3.142 | 3.129 | 3.136 | 79,100 | -0.00(-0.11%) |
May 29, 2019 | 3.150 | 3.157 | 3.130 | 3.140 | 125,470 | -0.04(-1.14%) |
May 28, 2019 | 3.210 | 3.210 | 3.169 | 3.176 | 56,300 | -0.05(-1.58%) |
May 24, 2019 | 3.229 | 3.234 | 3.208 | 3.227 | 71,200 | +0.03(+1.03%) |
May 23, 2019 | 3.228 | 3.240 | 3.191 | 3.194 | 172,395 | -0.07(-2.01%) |
May 22, 2019 | 3.275 | 3.280 | 3.250 | 3.260 | 28,500 | -0.02(-0.58%) |
May 21, 2019 | 3.240 | 3.279 | 3.240 | 3.279 | 124,579 | +0.06(+1.84%) |
May 17, 2019 | 3.220 | 3.220 | 3.220 | 0 | -0.06(-1.83%) | |
May 16, 2019 | 3.290 | 3.340 | 3.280 | 3.280 | 52,400 | -0.05(-1.50%) |
May 15, 2019 | 3.320 | 3.330 | 3.310 | 3.330 | 10,500 | +0.05(+1.52%) |
May 14, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 400 | -0.06(-1.93%) |
May 13, 2019 | 3.340 | 3.345 | 3.340 | 3.345 | 2,700 | +0.09(+2.84%) |
May 09, 2019 | 3.252 | 3.252 | 3.252 | 0 | +0.11(+3.38%) | |
May 08, 2019 | 3.160 | 3.180 | 3.110 | 3.146 | 659,147 | -0.04(-1.35%) |
May 07, 2019 | 3.180 | 3.221 | 3.172 | 3.189 | 130,636 | -0.00(-0.04%) |
May 06, 2019 | 3.120 | 3.190 | 3.106 | 3.190 | 488,500 | +0.05(+1.59%) |
May 03, 2019 | 3.119 | 3.140 | 3.110 | 3.140 | 57,900 | +0.03(+1.04%) |
May 02, 2019 | 3.128 | 3.150 | 3.079 | 3.108 | 316,780 | -0.02(-0.79%) |
May 01, 2019 | 3.209 | 3.223 | 3.098 | 3.132 | 459,973 | -0.07(-2.22%) |
Apr 30, 2019 | 3.090 | 3.210 | 3.070 | 3.203 | 450,901 | +0.07(+2.25%) |
Apr 29, 2019 | 3.120 | 3.140 | 3.090 | 3.133 | 282,700 | +0.01(+0.42%) |
Apr 26, 2019 | 3.027 | 3.154 | 2.982 | 3.120 | 466,200 | +0.11(+3.75%) |
Apr 25, 2019 | 3.046 | 3.046 | 2.958 | 3.007 | 324,965 | -0.04(-1.46%) |
Apr 24, 2019 | 3.036 | 3.065 | 3.026 | 3.052 | 222,392 | -0.03(-0.87%) |
Apr 23, 2019 | 3.101 | 3.101 | 3.073 | 3.079 | 186,900 | -0.04(-1.33%) |
Apr 22, 2019 | 3.123 | 3.145 | 3.104 | 3.120 | 97,650 | +0.01(+0.31%) |
Apr 18, 2019 | 3.161 | 3.161 | 3.068 | 3.110 | 300,500 | -0.05(-1.57%) |
Apr 17, 2019 | 3.160 | 3.160 | 3.140 | 3.160 | 112,300 | +0.01(+0.32%) |
Apr 16, 2019 | 3.180 | 3.180 | 3.150 | 3.150 | 18,636 | +0.01(+0.38%) |
Apr 15, 2019 | 3.160 | 3.160 | 3.138 | 3.138 | 15,500 | +0.01(+0.34%) |
Apr 12, 2019 | 3.170 | 3.170 | 3.100 | 3.127 | 182,000 | -0.01(-0.36%) |
Apr 11, 2019 | 3.136 | 3.150 | 3.133 | 3.139 | 11,100 | -0.04(-1.30%) |
Apr 10, 2019 | 3.190 | 3.190 | 3.166 | 3.180 | 17,350 | -0.02(-0.61%) |
Apr 09, 2019 | 3.147 | 3.200 | 3.147 | 3.200 | 15,000 | -0.05(-1.39%) |
Apr 05, 2019 | 3.245 | 3.245 | 3.245 | 0 | -0.04(-1.37%) | |
Apr 04, 2019 | 3.304 | 3.304 | 3.290 | 3.290 | 2,400 | -0.04(-1.12%) |
Apr 03, 2019 | 3.327 | 3.327 | 3.327 | 3.327 | 32,000 | +0.04(+1.25%) |
Apr 01, 2019 | 3.286 | 3.286 | 3.286 | 0 | +0.03(+0.87%) | |
Mar 29, 2019 | 3.300 | 3.300 | 3.258 | 3.258 | 56,800 | -0.01(-0.21%) |
Mar 28, 2019 | 3.270 | 3.286 | 3.265 | 3.265 | 10,825 | -0.05(-1.59%) |
Mar 27, 2019 | 3.320 | 3.320 | 3.317 | 3.317 | 5,000 | +0.00(+0.14%) |
Mar 26, 2019 | 3.264 | 3.313 | 3.264 | 3.313 | 3,100 | +0.08(+2.56%) |
Mar 22, 2019 | 3.230 | 3.230 | 3.230 | 0 | -0.01(-0.39%) | |
Mar 20, 2019 | 3.243 | 3.243 | 3.243 | 0 | -0.01(-0.42%) | |
Mar 19, 2019 | 3.281 | 3.287 | 3.256 | 3.256 | 8,100 | +0.05(+1.44%) |
Mar 18, 2019 | 3.200 | 3.210 | 3.200 | 3.210 | 3,075 | +0.05(+1.58%) |
Mar 15, 2019 | 3.150 | 3.160 | 3.143 | 3.160 | 18,400 | +0.01(+0.32%) |
Mar 14, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 | -0.01(-0.22%) |
Mar 13, 2019 | 3.152 | 3.157 | 3.152 | 3.157 | 9,000 | +0.01(+0.22%) |
Mar 12, 2019 | 3.144 | 3.150 | 3.144 | 3.150 | 4,500 | +0.01(+0.47%) |
Mar 11, 2019 | 3.160 | 3.160 | 3.135 | 3.135 | 30,900 | -0.00(-0.15%) |
Mar 08, 2019 | 3.130 | 3.140 | 3.121 | 3.140 | 56,000 | +0.02(+0.50%) |
Mar 07, 2019 | 3.170 | 3.170 | 3.113 | 3.124 | 97,880 | -0.02(-0.50%) |
Mar 06, 2019 | 3.119 | 3.140 | 3.119 | 3.140 | 15,000 | -0.01(-0.17%) |
Mar 05, 2019 | 3.165 | 3.165 | 3.109 | 3.145 | 51,805 | +0.00(+0.04%) |
Mar 04, 2019 | 3.144 | 3.144 | 3.144 | 3.144 | 20,030 | +0.03(+0.82%) |