Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.720 | 3.720 | 3.700 | 3.720 | 224,000 | -0.01(-0.27%) |
May 30, 2019 | 3.643 | 3.740 | 3.643 | 3.730 | 136,004 | +0.06(+1.63%) |
May 29, 2019 | 3.660 | 3.680 | 3.640 | 3.670 | 615,448 | +0.00(+0.00%) |
May 28, 2019 | 3.680 | 3.700 | 3.660 | 3.670 | 188,351 | +0.04(+0.96%) |
May 24, 2019 | 3.640 | 3.660 | 3.620 | 3.635 | 109,300 | +0.02(+0.69%) |
May 23, 2019 | 3.600 | 3.620 | 3.590 | 3.610 | 88,314 | +0.01(+0.28%) |
May 22, 2019 | 3.545 | 3.630 | 3.545 | 3.600 | 144,981 | +0.00(+0.00%) |
May 21, 2019 | 3.510 | 3.600 | 3.510 | 3.600 | 382,300 | +0.09(+2.56%) |
May 20, 2019 | 3.420 | 3.510 | 3.420 | 3.510 | 118,723 | +0.03(+0.86%) |
May 17, 2019 | 3.455 | 3.500 | 3.440 | 3.480 | 161,500 | +0.00(+0.00%) |
May 16, 2019 | 3.460 | 3.490 | 3.450 | 3.480 | 207,479 | +0.06(+1.81%) |
May 15, 2019 | 3.490 | 3.490 | 3.370 | 3.418 | 284,026 | -0.00(-0.06%) |
May 14, 2019 | 3.360 | 3.420 | 3.360 | 3.420 | 491,842 | +0.10(+3.01%) |
May 13, 2019 | 3.340 | 3.350 | 3.310 | 3.320 | 251,447 | -0.08(-2.35%) |
May 10, 2019 | 3.330 | 3.410 | 3.310 | 3.400 | 115,300 | +0.04(+1.19%) |
May 09, 2019 | 3.320 | 3.380 | 3.320 | 3.360 | 164,359 | -0.04(-1.18%) |
May 08, 2019 | 3.410 | 3.470 | 3.360 | 3.400 | 575,647 | -0.01(-0.29%) |
May 07, 2019 | 3.380 | 3.410 | 3.370 | 3.410 | 33,954 | +0.01(+0.29%) |
May 06, 2019 | 3.410 | 3.450 | 3.400 | 3.400 | 68,460 | -0.06(-1.73%) |
May 03, 2019 | 3.420 | 3.480 | 3.420 | 3.460 | 71,800 | +0.04(+1.32%) |
May 02, 2019 | 3.415 | 3.420 | 3.400 | 3.415 | 74,081 | -0.02(-0.73%) |
May 01, 2019 | 3.430 | 3.450 | 3.400 | 3.440 | 72,874 | +0.01(+0.29%) |
Apr 30, 2019 | 3.460 | 3.460 | 3.400 | 3.430 | 92,144 | +0.01(+0.15%) |
Apr 29, 2019 | 3.390 | 3.440 | 3.390 | 3.425 | 122,101 | -0.01(-0.29%) |
Apr 26, 2019 | 3.410 | 3.450 | 3.400 | 3.435 | 97,100 | +0.02(+0.73%) |
Apr 25, 2019 | 3.410 | 3.430 | 3.390 | 3.410 | 149,119 | -0.01(-0.44%) |
Apr 24, 2019 | 3.410 | 3.440 | 3.410 | 3.425 | 118,580 | -0.10(-2.70%) |
Apr 23, 2019 | 3.510 | 3.527 | 3.510 | 3.520 | 87,228 | +0.00(+0.14%) |
Apr 22, 2019 | 3.510 | 3.530 | 3.510 | 3.515 | 71,495 | -0.03(-0.85%) |
Apr 18, 2019 | 3.555 | 3.555 | 3.530 | 3.545 | 132,700 | -0.03(-0.84%) |
Apr 17, 2019 | 3.580 | 3.600 | 3.570 | 3.575 | 42,595 | +0.02(+0.56%) |
Apr 16, 2019 | 3.560 | 3.570 | 3.550 | 3.555 | 119,479 | +0.01(+0.14%) |
Apr 15, 2019 | 3.520 | 3.560 | 3.520 | 3.550 | 124,410 | +0.04(+1.14%) |
Apr 12, 2019 | 3.540 | 3.540 | 3.500 | 3.510 | 54,600 | +0.01(+0.29%) |
Apr 11, 2019 | 3.515 | 3.540 | 3.500 | 3.500 | 70,370 | -0.06(-1.69%) |
Apr 10, 2019 | 3.562 | 3.580 | 3.550 | 3.560 | 48,973 | +0.00(+0.00%) |
Apr 09, 2019 | 3.580 | 3.590 | 3.560 | 3.560 | 101,387 | -0.04(-0.97%) |
Apr 08, 2019 | 3.620 | 3.620 | 3.580 | 3.595 | 53,458 | -0.04(-1.10%) |
Apr 05, 2019 | 3.645 | 3.645 | 3.620 | 3.635 | 50,800 | -0.01(-0.27%) |
Apr 04, 2019 | 3.656 | 3.656 | 3.640 | 3.645 | 54,296 | -0.02(-0.55%) |
Apr 03, 2019 | 3.660 | 3.690 | 3.660 | 3.665 | 21,156 | +0.04(+0.96%) |
Apr 02, 2019 | 3.650 | 3.650 | 3.620 | 3.630 | 102,173 | +0.01(+0.28%) |
Apr 01, 2019 | 3.580 | 3.630 | 3.580 | 3.620 | 39,002 | +0.02(+0.70%) |
Mar 29, 2019 | 3.580 | 3.600 | 3.550 | 3.595 | 290,400 | -0.03(-0.83%) |
Mar 28, 2019 | 3.605 | 3.630 | 3.530 | 3.625 | 156,047 | -0.02(-0.55%) |
Mar 27, 2019 | 3.720 | 3.720 | 3.590 | 3.645 | 51,875 | -0.08(-2.15%) |
Mar 26, 2019 | 3.745 | 3.745 | 3.710 | 3.725 | 112,854 | +0.02(+0.54%) |
Mar 25, 2019 | 3.730 | 3.730 | 3.670 | 3.705 | 57,856 | -0.00(-0.13%) |
Mar 22, 2019 | 3.700 | 3.740 | 3.700 | 3.710 | 125,900 | -0.08(-2.11%) |
Mar 21, 2019 | 3.760 | 3.790 | 3.750 | 3.790 | 39,055 | +0.03(+0.80%) |
Mar 20, 2019 | 3.745 | 3.780 | 3.740 | 3.760 | 27,146 | -0.01(-0.13%) |
Mar 19, 2019 | 3.780 | 3.820 | 3.740 | 3.765 | 47,247 | -0.01(-0.26%) |
Mar 18, 2019 | 3.720 | 3.785 | 3.720 | 3.775 | 30,221 | -0.02(-0.40%) |
Mar 15, 2019 | 3.780 | 3.810 | 3.770 | 3.790 | 27,300 | +0.05(+1.34%) |
Mar 14, 2019 | 3.745 | 3.770 | 3.710 | 3.740 | 33,246 | -0.06(-1.71%) |
Mar 13, 2019 | 3.770 | 3.810 | 3.750 | 3.805 | 29,264 | +0.02(+0.40%) |
Mar 12, 2019 | 3.770 | 3.790 | 3.750 | 3.790 | 118,118 | +0.04(+1.07%) |
Mar 11, 2019 | 3.720 | 3.750 | 3.700 | 3.750 | 53,024 | +0.08(+2.32%) |
Mar 08, 2019 | 3.603 | 3.690 | 3.550 | 3.665 | 50,500 | -0.07(-1.87%) |
Mar 07, 2019 | 3.740 | 3.750 | 3.714 | 3.735 | 54,910 | -0.04(-0.93%) |
Mar 06, 2019 | 3.790 | 3.790 | 3.770 | 3.770 | 62,493 | -0.02(-0.66%) |
Mar 05, 2019 | 3.782 | 3.800 | 3.780 | 3.795 | 36,767 | +0.02(+0.66%) |
Mar 04, 2019 | 3.870 | 3.870 | 3.730 | 3.770 | 42,089 | -0.02(-0.66%) |