Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.453 | 3.453 | 3.373 | 3.390 | 19,100 | -0.05(-1.45%) |
May 30, 2019 | 3.450 | 3.450 | 3.397 | 3.440 | 12,196 | -0.04(-1.15%) |
May 29, 2019 | 3.470 | 3.480 | 3.450 | 3.480 | 4,419 | -0.07(-1.97%) |
May 28, 2019 | 3.500 | 3.573 | 3.429 | 3.550 | 13,404 | +0.10(+2.90%) |
May 24, 2019 | 3.460 | 3.490 | 3.450 | 3.450 | 4,500 | +0.05(+1.47%) |
May 23, 2019 | 3.450 | 3.480 | 3.360 | 3.400 | 24,963 | -0.06(-1.73%) |
May 22, 2019 | 3.660 | 3.660 | 3.450 | 3.460 | 28,582 | -0.10(-2.95%) |
May 21, 2019 | 3.560 | 3.662 | 3.560 | 3.565 | 18,105 | +0.02(+0.42%) |
May 20, 2019 | 3.650 | 3.650 | 3.450 | 3.550 | 35,516 | -0.10(-2.74%) |
May 17, 2019 | 3.600 | 3.680 | 3.560 | 3.650 | 9,700 | +0.02(+0.55%) |
May 16, 2019 | 3.740 | 3.748 | 3.588 | 3.630 | 26,709 | +0.06(+1.68%) |
May 15, 2019 | 3.530 | 3.790 | 3.530 | 3.570 | 36,368 | +0.00(+0.00%) |
May 14, 2019 | 3.620 | 3.760 | 3.550 | 3.570 | 16,145 | +0.21(+6.25%) |
May 13, 2019 | 3.500 | 3.600 | 3.200 | 3.360 | 98,764 | -0.20(-5.62%) |
May 10, 2019 | 3.610 | 3.750 | 3.538 | 3.560 | 47,500 | -0.11(-3.00%) |
May 09, 2019 | 3.700 | 3.745 | 3.600 | 3.670 | 30,532 | -0.08(-2.14%) |
May 08, 2019 | 3.700 | 3.830 | 3.700 | 3.750 | 8,197 | +0.00(+0.00%) |
May 07, 2019 | 3.780 | 3.780 | 3.678 | 3.750 | 62,822 | -0.01(-0.31%) |
May 06, 2019 | 3.800 | 3.800 | 3.600 | 3.762 | 30,844 | -0.05(-1.27%) |
May 03, 2019 | 3.850 | 3.970 | 3.660 | 3.810 | 54,300 | -0.03(-0.78%) |
May 02, 2019 | 3.550 | 3.850 | 3.500 | 3.840 | 109,816 | +0.30(+8.47%) |
May 01, 2019 | 3.610 | 3.830 | 3.520 | 3.540 | 42,330 | -0.10(-2.82%) |
Apr 30, 2019 | 3.730 | 3.840 | 3.601 | 3.643 | 64,747 | -0.12(-3.12%) |
Apr 29, 2019 | 3.470 | 3.849 | 3.420 | 3.760 | 113,631 | +0.27(+7.74%) |
Apr 26, 2019 | 3.400 | 3.500 | 3.300 | 3.490 | 218,700 | +0.36(+11.32%) |
Apr 25, 2019 | 3.140 | 3.150 | 3.107 | 3.135 | 13,830 | +0.02(+0.80%) |
Apr 24, 2019 | 3.070 | 3.195 | 3.070 | 3.110 | 13,005 | +0.10(+3.32%) |
Apr 23, 2019 | 3.020 | 3.030 | 2.990 | 3.010 | 14,395 | +0.00(+0.00%) |
Apr 22, 2019 | 3.080 | 3.090 | 3.010 | 3.010 | 12,677 | -0.01(-0.33%) |
Apr 18, 2019 | 3.050 | 3.095 | 3.000 | 3.020 | 25,400 | +0.04(+1.34%) |
Apr 17, 2019 | 3.000 | 3.070 | 2.980 | 2.980 | 38,373 | +0.02(+0.68%) |
Apr 16, 2019 | 2.990 | 2.992 | 2.960 | 2.960 | 16,458 | +0.01(+0.34%) |
Apr 15, 2019 | 2.950 | 3.010 | 2.950 | 2.950 | 5,844 | +0.00(+0.00%) |
Apr 12, 2019 | 3.010 | 3.059 | 2.950 | 2.950 | 14,400 | -0.06(-1.99%) |
Apr 11, 2019 | 3.000 | 3.030 | 2.950 | 3.010 | 12,611 | +0.01(+0.33%) |
Apr 10, 2019 | 3.010 | 3.020 | 2.960 | 3.000 | 14,550 | +0.01(+0.33%) |
Apr 09, 2019 | 2.960 | 3.000 | 2.960 | 2.990 | 18,811 | -0.08(-2.61%) |
Apr 08, 2019 | 3.020 | 3.070 | 2.980 | 3.070 | 15,428 | +0.13(+4.42%) |
Apr 05, 2019 | 3.050 | 3.070 | 2.940 | 2.940 | 6,400 | -0.01(-0.34%) |
Apr 04, 2019 | 3.170 | 3.180 | 2.930 | 2.950 | 71,334 | -0.19(-6.05%) |
Apr 03, 2019 | 3.080 | 3.140 | 3.020 | 3.140 | 17,087 | +0.10(+3.29%) |
Apr 02, 2019 | 2.960 | 3.049 | 2.950 | 3.040 | 16,525 | +0.10(+3.40%) |
Apr 01, 2019 | 2.910 | 2.993 | 2.910 | 2.940 | 22,204 | +0.04(+1.38%) |
Mar 29, 2019 | 3.320 | 3.320 | 2.885 | 2.900 | 146,900 | -0.25(-7.94%) |
Mar 28, 2019 | 3.350 | 3.463 | 3.116 | 3.150 | 37,231 | -0.13(-3.96%) |
Mar 27, 2019 | 3.300 | 3.420 | 3.280 | 3.280 | 31,115 | -0.02(-0.61%) |
Mar 26, 2019 | 3.394 | 3.394 | 3.270 | 3.300 | 21,285 | +0.04(+1.23%) |
Mar 25, 2019 | 3.270 | 3.280 | 3.250 | 3.260 | 8,501 | -0.02(-0.61%) |
Mar 22, 2019 | 3.340 | 3.340 | 3.240 | 3.280 | 12,400 | -0.04(-1.20%) |
Mar 21, 2019 | 3.350 | 3.400 | 3.270 | 3.320 | 3,257 | +0.07(+2.15%) |
Mar 20, 2019 | 3.200 | 3.380 | 3.200 | 3.250 | 27,778 | +0.06(+1.88%) |
Mar 19, 2019 | 3.160 | 3.203 | 3.139 | 3.190 | 28,358 | +0.06(+1.92%) |
Mar 18, 2019 | 3.290 | 3.330 | 3.100 | 3.130 | 53,428 | -0.20(-6.01%) |
Mar 15, 2019 | 3.356 | 3.356 | 3.300 | 3.330 | 12,100 | -0.01(-0.30%) |
Mar 14, 2019 | 3.450 | 3.470 | 3.260 | 3.340 | 88,958 | -0.02(-0.48%) |
Mar 13, 2019 | 3.160 | 3.400 | 3.150 | 3.356 | 43,705 | +0.21(+6.55%) |
Mar 12, 2019 | 3.400 | 3.400 | 3.050 | 3.150 | 154,947 | -0.20(-5.97%) |
Mar 11, 2019 | 3.330 | 3.480 | 3.327 | 3.350 | 25,827 | -0.05(-1.47%) |
Mar 08, 2019 | 3.400 | 3.441 | 3.270 | 3.400 | 26,700 | +0.01(+0.29%) |
Mar 07, 2019 | 3.400 | 3.450 | 3.276 | 3.390 | 12,643 | -0.01(-0.29%) |
Mar 06, 2019 | 3.530 | 3.530 | 3.380 | 3.400 | 21,210 | -0.05(-1.45%) |
Mar 05, 2019 | 3.550 | 3.550 | 3.400 | 3.450 | 23,955 | -0.09(-2.54%) |
Mar 04, 2019 | 3.510 | 3.550 | 3.420 | 3.540 | 45,694 | +0.12(+3.51%) |