Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.160 | 3.170 | 3.050 | 3.050 | 800 | -0.09(-2.87%) |
May 30, 2019 | 3.140 | 3.140 | 3.140 | 26 | +0.00(+0.00%) | |
May 29, 2019 | 3.053 | 3.140 | 3.051 | 3.140 | 1,300 | +0.09(+2.95%) |
May 28, 2019 | 3.080 | 3.143 | 3.050 | 3.050 | 1,721 | -0.07(-2.24%) |
May 24, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | +0.06(+1.96%) |
May 23, 2019 | 3.155 | 3.250 | 3.060 | 3.060 | 9,304 | -0.01(-0.33%) |
May 22, 2019 | 3.070 | 3.070 | 3.070 | 3.070 | 581 | -0.03(-0.97%) |
May 21, 2019 | 3.100 | 3.100 | 3.100 | 117 | +0.00(+0.00%) | |
May 20, 2019 | 3.110 | 3.110 | 3.100 | 3.100 | 1,367 | -0.10(-3.13%) |
May 17, 2019 | 3.200 | 3.214 | 3.200 | 3.200 | 3,200 | -0.08(-2.49%) |
May 16, 2019 | 3.282 | 3.282 | 3.282 | 3.282 | 106 | +0.05(+1.60%) |
May 15, 2019 | 3.230 | 3.290 | 3.220 | 3.230 | 4,105 | +0.09(+2.87%) |
May 14, 2019 | 3.140 | 3.140 | 3.140 | 31 | +0.00(+0.00%) | |
May 13, 2019 | 3.160 | 3.160 | 3.096 | 3.140 | 11,953 | -0.08(-2.56%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.223 | 700 | -0.03(-0.84%) |
May 09, 2019 | 3.170 | 3.400 | 3.140 | 3.250 | 9,723 | +0.07(+2.20%) |
May 08, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 159 | -0.01(-0.19%) |
May 07, 2019 | 3.186 | 3.186 | 3.186 | 3.186 | 174 | -0.06(-1.97%) |
May 06, 2019 | 3.430 | 3.430 | 3.196 | 3.250 | 2,234 | -0.13(-3.85%) |
May 03, 2019 | 3.186 | 3.400 | 3.186 | 3.380 | 1,100 | +0.21(+6.70%) |
May 02, 2019 | 3.110 | 3.168 | 3.110 | 3.168 | 7,875 | -0.08(-2.54%) |
May 01, 2019 | 3.320 | 3.320 | 3.250 | 3.250 | 745 | +0.00(+0.06%) |
Apr 30, 2019 | 3.120 | 3.248 | 3.120 | 3.248 | 1,001 | -0.04(-1.28%) |
Apr 29, 2019 | 3.270 | 3.290 | 3.270 | 3.290 | 2,389 | +0.02(+0.73%) |
Apr 26, 2019 | 3.270 | 3.270 | 3.266 | 3.266 | 400 | -0.10(-2.91%) |
Apr 25, 2019 | 3.364 | 3.364 | 3.364 | 50 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.364 | 3.364 | 3.364 | 3.364 | 167 | -0.08(-2.33%) |
Apr 23, 2019 | 3.400 | 3.444 | 3.310 | 3.444 | 3,936 | +0.06(+1.72%) |
Apr 22, 2019 | 3.470 | 3.470 | 3.170 | 3.386 | 9,170 | -0.05(-1.57%) |
Apr 18, 2019 | 3.440 | 3.450 | 3.379 | 3.440 | 1,100 | +0.14(+4.24%) |
Apr 17, 2019 | 3.160 | 3.460 | 3.160 | 3.300 | 25,244 | +0.16(+4.95%) |
Apr 16, 2019 | 3.177 | 3.177 | 3.144 | 3.144 | 334 | -0.02(-0.49%) |
Apr 15, 2019 | 3.160 | 3.160 | 3.160 | 72 | +0.00(+0.00%) | |
Apr 12, 2019 | 3.160 | 3.160 | 3.160 | 3.160 | 300 | -0.02(-0.63%) |
Apr 11, 2019 | 3.200 | 3.216 | 3.120 | 3.180 | 8,661 | -0.03(-0.93%) |
Apr 10, 2019 | 3.240 | 3.270 | 3.210 | 3.210 | 960 | +0.01(+0.31%) |
Apr 08, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.02(-0.62%) | |
Apr 05, 2019 | 3.210 | 3.271 | 3.210 | 3.220 | 2,700 | -0.02(-0.50%) |
Apr 04, 2019 | 3.236 | 3.236 | 3.236 | 43 | +0.00(+0.00%) | |
Apr 03, 2019 | 3.200 | 3.236 | 3.200 | 3.236 | 2,042 | -0.04(-1.34%) |
Apr 02, 2019 | 3.280 | 3.280 | 3.265 | 3.280 | 1,063 | +0.02(+0.75%) |
Apr 01, 2019 | 3.260 | 3.260 | 3.240 | 3.256 | 3,564 | +0.02(+0.48%) |
Mar 29, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 200 | -0.03(-0.92%) |
Mar 28, 2019 | 3.260 | 3.280 | 3.260 | 3.270 | 1,285 | +0.02(+0.62%) |
Mar 27, 2019 | 3.280 | 3.280 | 3.250 | 3.250 | 1,086 | +0.00(+0.00%) |
Mar 26, 2019 | 3.280 | 3.299 | 3.250 | 3.250 | 11,728 | -0.03(-0.91%) |
Mar 25, 2019 | 3.300 | 3.310 | 3.277 | 3.280 | 1,179 | -0.04(-1.20%) |
Mar 22, 2019 | 3.240 | 3.473 | 3.240 | 3.320 | 300 | -0.18(-5.14%) |
Mar 21, 2019 | 3.503 | 3.503 | 3.472 | 3.500 | 5,566 | +0.11(+3.34%) |
Mar 20, 2019 | 3.387 | 3.387 | 3.387 | 3.387 | 379 | -0.08(-2.39%) |
Mar 19, 2019 | 3.750 | 3.750 | 3.470 | 3.470 | 6,564 | -0.29(-7.76%) |
Mar 18, 2019 | 3.770 | 3.770 | 3.762 | 3.762 | 332 | +0.01(+0.32%) |
Mar 15, 2019 | 3.700 | 3.750 | 3.670 | 3.750 | 1,100 | +0.07(+1.90%) |
Mar 14, 2019 | 3.760 | 3.840 | 3.570 | 3.680 | 6,328 | -0.09(-2.41%) |
Mar 13, 2019 | 3.590 | 3.771 | 3.590 | 3.771 | 6,809 | +0.02(+0.56%) |
Mar 12, 2019 | 3.900 | 3.900 | 3.655 | 3.750 | 6,468 | -0.05(-1.31%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 407 | +0.09(+2.43%) |
Mar 08, 2019 | 3.650 | 3.910 | 3.590 | 3.710 | 4,400 | -0.02(-0.40%) |
Mar 07, 2019 | 3.920 | 3.920 | 3.590 | 3.725 | 11,974 | -0.32(-8.02%) |
Mar 06, 2019 | 4.000 | 4.070 | 4.000 | 4.050 | 12,122 | +0.10(+2.53%) |
Mar 05, 2019 | 3.950 | 3.950 | 3.950 | 3.950 | 1,396 | -0.05(-1.25%) |
Mar 04, 2019 | 3.900 | 4.070 | 3.580 | 4.000 | 26,452 | -0.05(-1.23%) |