Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.456 | 3.481 | 3.404 | 3.462 | 427,675 | -0.04(-1.10%) |
May 30, 2019 | 3.475 | 3.513 | 3.475 | 3.501 | 113,039 | +0.03(+0.74%) |
May 29, 2019 | 3.526 | 3.526 | 3.456 | 3.475 | 413,833 | -0.05(-1.46%) |
May 28, 2019 | 3.546 | 3.578 | 3.526 | 3.526 | 172,223 | -0.03(-0.72%) |
May 24, 2019 | 3.546 | 3.558 | 3.513 | 3.552 | 96,993 | +0.03(+0.73%) |
May 23, 2019 | 3.565 | 3.565 | 3.513 | 3.526 | 171,847 | -0.04(-1.26%) |
May 22, 2019 | 3.584 | 3.603 | 3.571 | 3.571 | 117,733 | -0.02(-0.54%) |
May 21, 2019 | 3.584 | 3.603 | 3.565 | 3.591 | 195,563 | +0.04(+1.09%) |
May 20, 2019 | 3.552 | 3.565 | 3.539 | 3.552 | 152,610 | -0.02(-0.54%) |
May 17, 2019 | 3.578 | 3.610 | 3.558 | 3.571 | 238,203 | -0.01(-0.36%) |
May 16, 2019 | 3.578 | 3.616 | 3.574 | 3.584 | 206,512 | +0.03(+0.90%) |
May 15, 2019 | 3.513 | 3.571 | 3.501 | 3.552 | 253,634 | +0.03(+0.73%) |
May 14, 2019 | 3.533 | 3.546 | 3.501 | 3.526 | 361,604 | +0.04(+1.11%) |
May 13, 2019 | 3.616 | 3.621 | 3.391 | 3.488 | 861,611 | -0.16(-4.40%) |
May 10, 2019 | 3.642 | 3.648 | 3.591 | 3.648 | 126,107 | +0.02(+0.53%) |
May 09, 2019 | 3.635 | 3.648 | 3.597 | 3.629 | 220,848 | -0.03(-0.88%) |
May 08, 2019 | 3.629 | 3.661 | 3.623 | 3.661 | 184,395 | +0.03(+0.71%) |
May 07, 2019 | 3.700 | 3.700 | 3.597 | 3.635 | 408,686 | -0.07(-1.91%) |
May 06, 2019 | 3.668 | 3.725 | 3.648 | 3.706 | 575,954 | +0.01(+0.17%) |
May 03, 2019 | 3.700 | 3.725 | 3.693 | 3.700 | 218,430 | +0.01(+0.35%) |
May 02, 2019 | 3.693 | 3.703 | 3.642 | 3.687 | 202,077 | -0.01(-0.35%) |
May 01, 2019 | 3.725 | 3.725 | 3.680 | 3.700 | 204,179 | +0.01(+0.35%) |
Apr 30, 2019 | 3.687 | 3.693 | 3.674 | 3.687 | 130,977 | +0.00(+0.00%) |
Apr 29, 2019 | 3.700 | 3.700 | 3.680 | 3.687 | 191,261 | +0.01(+0.17%) |
Apr 26, 2019 | 3.687 | 3.725 | 3.661 | 3.680 | 354,502 | +0.01(+0.17%) |
Apr 25, 2019 | 3.700 | 3.706 | 3.674 | 3.674 | 212,452 | -0.02(-0.52%) |
Apr 24, 2019 | 3.668 | 3.706 | 3.662 | 3.693 | 431,977 | +0.03(+0.69%) |
Apr 23, 2019 | 3.643 | 3.671 | 3.631 | 3.668 | 433,757 | +0.04(+1.22%) |
Apr 22, 2019 | 3.611 | 3.630 | 3.605 | 3.624 | 277,148 | +0.01(+0.35%) |
Apr 18, 2019 | 3.599 | 3.630 | 3.571 | 3.611 | 172,447 | +0.02(+0.53%) |
Apr 17, 2019 | 3.637 | 3.649 | 3.593 | 3.593 | 174,373 | -0.04(-1.04%) |
Apr 16, 2019 | 3.624 | 3.643 | 3.615 | 3.630 | 264,683 | +0.01(+0.17%) |
Apr 15, 2019 | 3.574 | 3.624 | 3.574 | 3.624 | 235,016 | +0.06(+1.77%) |
Apr 12, 2019 | 3.605 | 3.611 | 3.561 | 3.561 | 284,974 | -0.01(-0.35%) |
Apr 11, 2019 | 3.561 | 3.599 | 3.561 | 3.574 | 271,730 | +0.01(+0.18%) |
Apr 10, 2019 | 3.555 | 3.586 | 3.555 | 3.567 | 259,231 | +0.03(+0.71%) |
Apr 09, 2019 | 3.580 | 3.586 | 3.542 | 3.542 | 221,209 | -0.04(-1.05%) |
Apr 08, 2019 | 3.586 | 3.593 | 3.565 | 3.580 | 304,335 | +0.00(+0.00%) |
Apr 05, 2019 | 3.586 | 3.605 | 3.567 | 3.580 | 297,213 | +0.03(+0.71%) |
Apr 04, 2019 | 3.574 | 3.580 | 3.536 | 3.555 | 175,466 | +0.00(+0.00%) |
Apr 03, 2019 | 3.574 | 3.580 | 3.542 | 3.555 | 195,200 | +0.02(+0.53%) |
Apr 02, 2019 | 3.542 | 3.549 | 3.523 | 3.536 | 179,298 | +0.02(+0.54%) |
Apr 01, 2019 | 3.536 | 3.549 | 3.517 | 3.517 | 294,172 | +0.02(+0.54%) |
Mar 29, 2019 | 3.511 | 3.523 | 3.492 | 3.498 | 258,591 | +0.01(+0.18%) |
Mar 28, 2019 | 3.429 | 3.492 | 3.429 | 3.492 | 259,764 | +0.07(+2.02%) |
Mar 27, 2019 | 3.492 | 3.492 | 3.404 | 3.423 | 281,177 | -0.06(-1.63%) |
Mar 26, 2019 | 3.467 | 3.492 | 3.442 | 3.479 | 275,559 | +0.04(+1.10%) |
Mar 25, 2019 | 3.429 | 3.498 | 3.404 | 3.442 | 351,935 | +0.01(+0.37%) |
Mar 22, 2019 | 3.530 | 3.536 | 3.416 | 3.429 | 480,626 | -0.11(-3.02%) |
Mar 21, 2019 | 3.479 | 3.542 | 3.479 | 3.536 | 439,007 | +0.06(+1.63%) |
Mar 20, 2019 | 3.498 | 3.498 | 3.460 | 3.479 | 325,669 | -0.01(-0.36%) |
Mar 19, 2019 | 3.492 | 3.505 | 3.479 | 3.492 | 1,296,359 | +0.02(+0.54%) |
Mar 18, 2019 | 3.473 | 3.473 | 3.435 | 3.473 | 2,017,695 | +0.06(+1.66%) |
Mar 15, 2019 | 3.410 | 3.429 | 3.398 | 3.416 | 357,609 | +0.03(+0.74%) |
Mar 14, 2019 | 3.379 | 3.404 | 3.379 | 3.391 | 481,362 | +0.02(+0.56%) |
Mar 13, 2019 | 3.360 | 3.391 | 3.360 | 3.372 | 261,512 | +0.02(+0.56%) |
Mar 12, 2019 | 3.354 | 3.354 | 3.335 | 3.354 | 117,683 | +0.02(+0.57%) |
Mar 11, 2019 | 3.297 | 3.338 | 3.297 | 3.335 | 184,454 | +0.05(+1.53%) |
Mar 08, 2019 | 3.284 | 3.284 | 3.258 | 3.284 | 163,546 | -0.01(-0.19%) |
Mar 07, 2019 | 3.322 | 3.322 | 3.272 | 3.291 | 290,749 | -0.03(-0.95%) |
Mar 06, 2019 | 3.366 | 3.366 | 3.309 | 3.322 | 221,763 | -0.04(-1.12%) |
Mar 05, 2019 | 3.366 | 3.375 | 3.354 | 3.360 | 208,093 | -0.01(-0.37%) |
Mar 04, 2019 | 3.410 | 3.410 | 3.341 | 3.372 | 486,256 | -0.01(-0.37%) |