Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.270 | 3.280 | 3.220 | 3.260 | 552,056 | -0.01(-0.31%) |
May 30, 2019 | 3.300 | 3.310 | 3.260 | 3.270 | 496,459 | -0.03(-0.91%) |
May 29, 2019 | 3.290 | 3.310 | 3.230 | 3.300 | 612,944 | -0.02(-0.60%) |
May 28, 2019 | 3.270 | 3.350 | 3.250 | 3.320 | 655,180 | +0.05(+1.53%) |
May 27, 2019 | 3.220 | 3.290 | 3.220 | 3.270 | 168,715 | +0.03(+0.93%) |
May 24, 2019 | 3.300 | 3.310 | 3.200 | 3.240 | 1,074,613 | +0.06(+1.89%) |
May 23, 2019 | 3.200 | 3.260 | 3.160 | 3.180 | 1,041,608 | -0.07(-2.15%) |
May 22, 2019 | 3.220 | 3.260 | 3.200 | 3.250 | 1,158,345 | -0.02(-0.61%) |
May 21, 2019 | 3.280 | 3.300 | 3.230 | 3.270 | 1,087,274 | +0.00(+0.00%) |
May 17, 2019 | 3.270 | 3.270 | 3.270 | 0 | -0.03(-0.91%) | |
May 16, 2019 | 3.400 | 3.420 | 3.290 | 3.300 | 584,611 | -0.05(-1.49%) |
May 15, 2019 | 3.310 | 3.370 | 3.270 | 3.350 | 958,461 | +0.01(+0.30%) |
May 14, 2019 | 3.180 | 3.340 | 3.180 | 3.340 | 863,920 | +0.18(+5.70%) |
May 13, 2019 | 3.200 | 3.220 | 3.110 | 3.160 | 1,283,415 | -0.09(-2.77%) |
May 10, 2019 | 3.220 | 3.280 | 3.200 | 3.250 | 931,925 | +0.02(+0.62%) |
May 09, 2019 | 3.320 | 3.320 | 3.210 | 3.230 | 1,066,829 | -0.08(-2.42%) |
May 08, 2019 | 3.360 | 3.440 | 3.270 | 3.310 | 941,300 | -0.04(-1.19%) |
May 07, 2019 | 3.510 | 3.530 | 3.320 | 3.350 | 906,496 | -0.19(-5.37%) |
May 06, 2019 | 3.480 | 3.550 | 3.410 | 3.540 | 620,312 | -0.01(-0.28%) |
May 03, 2019 | 3.450 | 3.620 | 3.410 | 3.550 | 1,958,887 | +0.15(+4.41%) |
May 02, 2019 | 3.160 | 3.430 | 3.160 | 3.400 | 1,426,457 | +0.25(+7.94%) |
May 01, 2019 | 3.210 | 3.240 | 3.140 | 3.150 | 808,293 | -0.11(-3.37%) |
Apr 30, 2019 | 3.360 | 3.360 | 3.180 | 3.260 | 1,136,845 | -0.09(-2.69%) |
Apr 29, 2019 | 3.420 | 3.440 | 3.320 | 3.350 | 670,218 | -0.07(-2.05%) |
Apr 26, 2019 | 3.450 | 3.490 | 3.380 | 3.420 | 1,028,822 | -0.06(-1.72%) |
Apr 25, 2019 | 3.130 | 3.530 | 3.120 | 3.480 | 4,379,485 | +0.40(+12.99%) |
Apr 24, 2019 | 3.060 | 3.100 | 3.060 | 3.080 | 273,755 | -0.01(-0.32%) |
Apr 23, 2019 | 3.060 | 3.140 | 3.060 | 3.090 | 533,954 | +0.03(+0.98%) |
Apr 22, 2019 | 3.060 | 3.070 | 3.030 | 3.060 | 204,416 | +0.00(+0.00%) |
Apr 18, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.05(-1.61%) | |
Apr 17, 2019 | 3.120 | 3.190 | 3.080 | 3.110 | 883,846 | +0.04(+1.30%) |
Apr 16, 2019 | 3.150 | 3.150 | 3.070 | 3.070 | 1,003,132 | -0.08(-2.54%) |
Apr 15, 2019 | 3.060 | 3.180 | 3.050 | 3.150 | 874,845 | +0.10(+3.28%) |
Apr 12, 2019 | 3.070 | 3.100 | 3.040 | 3.050 | 753,947 | +0.01(+0.33%) |
Apr 11, 2019 | 3.100 | 3.150 | 3.040 | 3.040 | 766,435 | -0.09(-2.88%) |
Apr 10, 2019 | 3.150 | 3.190 | 3.120 | 3.130 | 458,512 | -0.02(-0.63%) |
Apr 09, 2019 | 3.180 | 3.190 | 3.130 | 3.150 | 345,661 | -0.03(-0.94%) |
Apr 08, 2019 | 3.230 | 3.260 | 3.140 | 3.180 | 587,784 | -0.01(-0.31%) |
Apr 05, 2019 | 3.130 | 3.230 | 3.110 | 3.190 | 389,175 | +0.04(+1.27%) |
Apr 04, 2019 | 3.120 | 3.190 | 3.090 | 3.150 | 1,441,080 | +0.01(+0.32%) |
Apr 03, 2019 | 3.310 | 3.330 | 3.070 | 3.140 | 1,532,230 | -0.17(-5.14%) |
Apr 02, 2019 | 3.270 | 3.340 | 3.250 | 3.310 | 625,048 | +0.03(+0.91%) |
Apr 01, 2019 | 3.280 | 3.370 | 3.240 | 3.280 | 1,665,757 | +0.08(+2.50%) |
Mar 29, 2019 | 3.260 | 3.310 | 3.190 | 3.200 | 1,711,421 | +0.06(+1.91%) |
Mar 28, 2019 | 3.150 | 3.170 | 3.090 | 3.140 | 1,076,287 | -0.02(-0.63%) |
Mar 27, 2019 | 3.170 | 3.180 | 3.110 | 3.160 | 537,031 | -0.02(-0.63%) |
Mar 26, 2019 | 3.140 | 3.220 | 3.140 | 3.180 | 610,066 | -0.06(-1.85%) |
Mar 25, 2019 | 3.330 | 3.360 | 3.220 | 3.240 | 1,054,388 | -0.10(-2.99%) |
Mar 22, 2019 | 3.400 | 3.430 | 3.290 | 3.340 | 820,980 | -0.07(-2.05%) |
Mar 21, 2019 | 3.290 | 3.460 | 3.290 | 3.410 | 785,064 | +0.10(+3.02%) |
Mar 20, 2019 | 3.290 | 3.320 | 3.250 | 3.310 | 537,997 | +0.04(+1.22%) |
Mar 19, 2019 | 3.300 | 3.320 | 3.270 | 3.270 | 475,172 | -0.01(-0.30%) |
Mar 18, 2019 | 3.250 | 3.310 | 3.250 | 3.280 | 450,356 | +0.03(+0.92%) |
Mar 15, 2019 | 3.340 | 3.340 | 3.240 | 3.250 | 1,121,291 | -0.08(-2.40%) |
Mar 14, 2019 | 3.250 | 3.330 | 3.230 | 3.330 | 524,794 | +0.07(+2.15%) |
Mar 13, 2019 | 3.320 | 3.350 | 3.240 | 3.260 | 579,410 | -0.05(-1.51%) |
Mar 12, 2019 | 3.260 | 3.320 | 3.200 | 3.310 | 691,350 | +0.10(+3.12%) |
Mar 11, 2019 | 3.210 | 3.270 | 3.140 | 3.210 | 941,635 | -0.02(-0.62%) |
Mar 08, 2019 | 3.380 | 3.390 | 3.200 | 3.230 | 1,748,441 | -0.20(-5.83%) |
Mar 07, 2019 | 3.390 | 3.470 | 3.350 | 3.430 | 743,245 | +0.03(+0.88%) |
Mar 06, 2019 | 3.510 | 3.510 | 3.400 | 3.400 | 993,696 | -0.08(-2.30%) |
Mar 05, 2019 | 3.430 | 3.490 | 3.390 | 3.480 | 481,795 | +0.04(+1.16%) |
Mar 04, 2019 | 3.430 | 3.440 | 3.350 | 3.440 | 901,264 | -0.02(-0.58%) |