Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.720 | 3.720 | 3.661 | 3.674 | 442,847 | -0.02(-0.53%) |
May 30, 2019 | 3.694 | 3.699 | 3.661 | 3.694 | 762,447 | +0.01(+0.35%) |
May 29, 2019 | 3.674 | 3.707 | 3.655 | 3.681 | 213,808 | +0.01(+0.18%) |
May 28, 2019 | 3.681 | 3.707 | 3.655 | 3.674 | 140,238 | -0.01(-0.35%) |
May 24, 2019 | 3.713 | 3.713 | 3.687 | 3.687 | 109,102 | -0.03(-0.70%) |
May 23, 2019 | 3.694 | 3.713 | 3.687 | 3.713 | 181,766 | +0.03(+0.71%) |
May 22, 2019 | 3.668 | 3.713 | 3.661 | 3.687 | 216,272 | +0.02(+0.53%) |
May 21, 2019 | 3.668 | 3.681 | 3.655 | 3.668 | 118,007 | +0.01(+0.36%) |
May 20, 2019 | 3.641 | 3.674 | 3.641 | 3.655 | 189,145 | +0.01(+0.36%) |
May 17, 2019 | 3.655 | 3.668 | 3.641 | 3.641 | 164,880 | -0.01(-0.18%) |
May 16, 2019 | 3.655 | 3.687 | 3.648 | 3.648 | 203,457 | -0.01(-0.36%) |
May 15, 2019 | 3.655 | 3.668 | 3.644 | 3.661 | 166,444 | +0.01(+0.18%) |
May 14, 2019 | 3.648 | 3.658 | 3.628 | 3.655 | 242,236 | +0.02(+0.57%) |
May 13, 2019 | 3.647 | 3.648 | 3.614 | 3.634 | 225,997 | -0.02(-0.53%) |
May 10, 2019 | 3.660 | 3.666 | 3.640 | 3.653 | 174,759 | -0.01(-0.18%) |
May 09, 2019 | 3.686 | 3.699 | 3.640 | 3.660 | 237,504 | -0.03(-0.88%) |
May 08, 2019 | 3.692 | 3.715 | 3.686 | 3.692 | 163,631 | +0.00(+0.00%) |
May 07, 2019 | 3.731 | 3.731 | 3.673 | 3.692 | 161,516 | -0.04(-1.04%) |
May 06, 2019 | 3.718 | 3.731 | 3.712 | 3.731 | 109,396 | +0.01(+0.17%) |
May 03, 2019 | 3.750 | 3.757 | 3.712 | 3.725 | 271,710 | +0.00(+0.00%) |
May 02, 2019 | 3.725 | 3.737 | 3.718 | 3.725 | 161,166 | +0.00(+0.00%) |
May 01, 2019 | 3.692 | 3.731 | 3.686 | 3.725 | 290,778 | +0.04(+1.05%) |
Apr 30, 2019 | 3.666 | 3.692 | 3.657 | 3.686 | 270,343 | +0.03(+0.89%) |
Apr 29, 2019 | 3.647 | 3.666 | 3.634 | 3.653 | 199,227 | +0.00(+0.00%) |
Apr 26, 2019 | 3.653 | 3.653 | 3.627 | 3.653 | 283,752 | +0.01(+0.36%) |
Apr 25, 2019 | 3.660 | 3.660 | 3.621 | 3.640 | 250,509 | +0.00(+0.00%) |
Apr 24, 2019 | 3.653 | 3.673 | 3.634 | 3.640 | 243,343 | -0.01(-0.35%) |
Apr 23, 2019 | 3.634 | 3.660 | 3.634 | 3.653 | 238,985 | +0.02(+0.53%) |
Apr 22, 2019 | 3.647 | 3.660 | 3.627 | 3.634 | 180,349 | -0.02(-0.53%) |
Apr 18, 2019 | 3.660 | 3.660 | 3.640 | 3.653 | 296,720 | +0.00(+0.00%) |
Apr 17, 2019 | 3.666 | 3.673 | 3.640 | 3.653 | 301,549 | -0.02(-0.53%) |
Apr 16, 2019 | 3.712 | 3.718 | 3.640 | 3.673 | 333,222 | -0.04(-1.03%) |
Apr 15, 2019 | 3.711 | 3.711 | 3.698 | 3.711 | 166,011 | +0.01(+0.17%) |
Apr 12, 2019 | 3.704 | 3.711 | 3.696 | 3.704 | 175,706 | +0.00(+0.00%) |
Apr 11, 2019 | 3.692 | 3.704 | 3.685 | 3.704 | 102,847 | +0.01(+0.35%) |
Apr 10, 2019 | 3.692 | 3.704 | 3.692 | 3.692 | 79,736 | +0.00(+0.00%) |
Apr 09, 2019 | 3.685 | 3.698 | 3.685 | 3.692 | 700,061 | +0.01(+0.17%) |
Apr 08, 2019 | 3.685 | 3.704 | 3.679 | 3.685 | 176,886 | +0.01(+0.18%) |
Apr 05, 2019 | 3.685 | 3.685 | 3.672 | 3.679 | 103,713 | +0.00(+0.00%) |
Apr 04, 2019 | 3.679 | 3.685 | 3.672 | 3.679 | 137,542 | +0.00(+0.00%) |
Apr 03, 2019 | 3.685 | 3.692 | 3.672 | 3.679 | 842,967 | -0.01(-0.17%) |
Apr 02, 2019 | 3.679 | 3.692 | 3.666 | 3.685 | 342,077 | +0.01(+0.18%) |
Apr 01, 2019 | 3.659 | 3.679 | 3.646 | 3.679 | 317,407 | +0.03(+0.70%) |
Mar 29, 2019 | 3.666 | 3.672 | 3.646 | 3.653 | 294,346 | +0.01(+0.18%) |
Mar 28, 2019 | 3.640 | 3.672 | 3.640 | 3.646 | 224,616 | +0.00(+0.00%) |
Mar 27, 2019 | 3.627 | 3.653 | 3.621 | 3.646 | 370,668 | +0.03(+0.71%) |
Mar 26, 2019 | 3.627 | 3.640 | 3.621 | 3.621 | 141,516 | -0.01(-0.18%) |
Mar 25, 2019 | 3.614 | 3.640 | 3.614 | 3.627 | 171,444 | +0.00(+0.00%) |
Mar 22, 2019 | 3.614 | 3.646 | 3.614 | 3.627 | 292,947 | +0.01(+0.36%) |
Mar 21, 2019 | 3.614 | 3.634 | 3.601 | 3.614 | 124,923 | +0.00(+0.00%) |
Mar 20, 2019 | 3.576 | 3.621 | 3.576 | 3.614 | 207,868 | +0.04(+1.08%) |
Mar 19, 2019 | 3.582 | 3.589 | 3.569 | 3.576 | 247,563 | -0.01(-0.18%) |
Mar 18, 2019 | 3.589 | 3.595 | 3.576 | 3.582 | 174,524 | +0.01(+0.18%) |
Mar 15, 2019 | 3.582 | 3.589 | 3.576 | 3.576 | 158,912 | -0.01(-0.18%) |
Mar 14, 2019 | 3.589 | 3.601 | 3.576 | 3.582 | 136,240 | -0.01(-0.36%) |
Mar 13, 2019 | 3.621 | 3.621 | 3.569 | 3.595 | 218,584 | -0.01(-0.18%) |
Mar 12, 2019 | 3.595 | 3.614 | 3.582 | 3.601 | 89,288 | +0.01(+0.38%) |
Mar 11, 2019 | 3.582 | 3.588 | 3.582 | 3.588 | 135,647 | +0.03(+0.72%) |
Mar 08, 2019 | 3.601 | 3.601 | 3.556 | 3.562 | 236,831 | -0.04(-1.06%) |
Mar 07, 2019 | 3.614 | 3.620 | 3.594 | 3.601 | 112,944 | -0.01(-0.35%) |
Mar 06, 2019 | 3.614 | 3.626 | 3.607 | 3.614 | 120,589 | -0.01(-0.35%) |
Mar 05, 2019 | 3.639 | 3.639 | 3.588 | 3.626 | 242,186 | +0.00(+0.00%) |
Mar 04, 2019 | 3.614 | 3.629 | 3.614 | 3.626 | 246,649 | +0.02(+0.53%) |