Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.390 | 3.440 | 3.270 | 3.390 | 16,800 | +0.01(+0.30%) |
May 30, 2019 | 3.270 | 3.420 | 3.210 | 3.380 | 21,652 | +0.06(+1.81%) |
May 29, 2019 | 3.330 | 3.380 | 3.210 | 3.320 | 17,590 | +0.01(+0.30%) |
May 28, 2019 | 3.390 | 3.520 | 3.310 | 3.310 | 19,105 | +0.00(+0.00%) |
May 24, 2019 | 3.360 | 3.450 | 3.310 | 3.310 | 13,900 | -0.07(-2.07%) |
May 23, 2019 | 3.480 | 3.510 | 3.310 | 3.380 | 10,947 | -0.10(-2.73%) |
May 22, 2019 | 3.460 | 3.650 | 3.310 | 3.475 | 45,338 | -0.00(-0.14%) |
May 21, 2019 | 3.580 | 3.692 | 3.480 | 3.480 | 17,299 | -0.05(-1.42%) |
May 20, 2019 | 3.490 | 3.570 | 3.410 | 3.530 | 17,129 | +0.13(+3.82%) |
May 17, 2019 | 3.400 | 3.523 | 3.301 | 3.400 | 13,900 | -0.02(-0.58%) |
May 16, 2019 | 3.490 | 3.600 | 3.420 | 3.420 | 39,376 | -0.08(-2.29%) |
May 15, 2019 | 3.520 | 3.640 | 3.500 | 3.500 | 22,650 | +0.00(+0.00%) |
May 14, 2019 | 3.460 | 3.660 | 3.290 | 3.500 | 29,481 | +0.00(+0.00%) |
May 13, 2019 | 3.230 | 3.580 | 3.230 | 3.500 | 93,842 | +0.15(+4.48%) |
May 10, 2019 | 3.230 | 3.450 | 3.200 | 3.350 | 37,000 | +0.09(+2.76%) |
May 09, 2019 | 3.474 | 3.474 | 3.250 | 3.260 | 3,802 | -0.09(-2.69%) |
May 08, 2019 | 3.240 | 3.370 | 3.240 | 3.350 | 10,420 | +0.04(+1.21%) |
May 07, 2019 | 3.440 | 3.450 | 3.310 | 3.310 | 5,595 | -0.09(-2.65%) |
May 06, 2019 | 3.489 | 3.489 | 3.370 | 3.400 | 12,860 | -0.08(-2.30%) |
May 03, 2019 | 3.335 | 3.480 | 3.313 | 3.480 | 6,600 | +0.12(+3.57%) |
May 02, 2019 | 3.440 | 3.440 | 3.340 | 3.360 | 900 | -0.05(-1.47%) |
May 01, 2019 | 3.430 | 3.430 | 3.200 | 3.410 | 17,190 | +0.02(+0.59%) |
Apr 30, 2019 | 3.400 | 3.423 | 3.316 | 3.390 | 16,804 | -0.03(-0.88%) |
Apr 29, 2019 | 3.400 | 3.430 | 3.380 | 3.420 | 31,606 | +0.01(+0.29%) |
Apr 26, 2019 | 3.490 | 3.490 | 3.410 | 3.410 | 1,900 | -0.06(-1.73%) |
Apr 25, 2019 | 3.503 | 3.503 | 3.400 | 3.470 | 9,804 | -0.04(-1.14%) |
Apr 24, 2019 | 3.270 | 3.520 | 3.186 | 3.510 | 11,554 | +0.36(+11.43%) |
Apr 23, 2019 | 3.350 | 3.440 | 3.110 | 3.150 | 10,237 | -0.27(-7.89%) |
Apr 22, 2019 | 3.430 | 3.430 | 3.330 | 3.420 | 21,759 | -0.08(-2.29%) |
Apr 18, 2019 | 3.329 | 3.500 | 3.329 | 3.500 | 11,600 | +0.07(+2.04%) |
Apr 17, 2019 | 3.520 | 3.520 | 3.430 | 3.430 | 19,702 | -0.04(-1.15%) |
Apr 16, 2019 | 3.470 | 3.530 | 3.470 | 3.470 | 3,052 | +0.00(+0.00%) |
Apr 15, 2019 | 3.500 | 3.530 | 3.470 | 3.470 | 7,086 | +0.00(+0.00%) |
Apr 12, 2019 | 3.490 | 3.520 | 3.455 | 3.470 | 5,000 | -0.03(-0.86%) |
Apr 11, 2019 | 3.530 | 3.540 | 3.450 | 3.500 | 1,882 | +0.05(+1.45%) |
Apr 10, 2019 | 3.450 | 3.490 | 3.399 | 3.450 | 22,690 | +0.00(+0.00%) |
Apr 09, 2019 | 3.400 | 3.450 | 3.290 | 3.450 | 21,374 | +0.00(+0.00%) |
Apr 08, 2019 | 3.440 | 3.450 | 3.340 | 3.450 | 4,740 | -0.01(-0.29%) |
Apr 05, 2019 | 3.440 | 3.480 | 3.420 | 3.460 | 1,100 | +0.00(+0.00%) |
Apr 04, 2019 | 3.330 | 3.480 | 3.330 | 3.460 | 5,125 | +0.04(+1.17%) |
Apr 03, 2019 | 3.320 | 3.440 | 3.320 | 3.420 | 9,142 | -0.02(-0.58%) |
Apr 02, 2019 | 3.480 | 3.480 | 3.410 | 3.440 | 10,486 | -0.04(-1.15%) |
Apr 01, 2019 | 3.430 | 3.500 | 3.400 | 3.480 | 13,982 | +0.07(+2.05%) |
Mar 29, 2019 | 3.440 | 3.440 | 3.377 | 3.410 | 9,800 | +0.00(+0.00%) |
Mar 28, 2019 | 3.450 | 3.470 | 3.350 | 3.410 | 7,251 | +0.02(+0.59%) |
Mar 27, 2019 | 3.270 | 3.500 | 3.260 | 3.390 | 35,718 | +0.09(+2.73%) |
Mar 26, 2019 | 3.180 | 3.320 | 3.180 | 3.300 | 8,589 | -0.00(-0.00%) |
Mar 25, 2019 | 3.200 | 3.300 | 2.880 | 3.300 | 26,672 | +0.09(+2.80%) |
Mar 22, 2019 | 3.270 | 3.280 | 3.170 | 3.210 | 3,800 | -0.03(-0.93%) |
Mar 21, 2019 | 3.300 | 3.300 | 3.240 | 3.240 | 10,239 | -0.17(-4.99%) |
Mar 20, 2019 | 3.380 | 3.480 | 3.380 | 3.410 | 3,428 | -0.02(-0.58%) |
Mar 19, 2019 | 3.170 | 3.460 | 3.140 | 3.430 | 20,705 | +0.17(+5.21%) |
Mar 18, 2019 | 3.300 | 3.300 | 3.195 | 3.260 | 12,148 | -0.06(-1.81%) |
Mar 15, 2019 | 3.015 | 3.320 | 2.850 | 3.320 | 54,500 | +0.29(+9.57%) |
Mar 14, 2019 | 3.140 | 3.180 | 3.030 | 3.030 | 9,371 | -0.22(-6.77%) |
Mar 13, 2019 | 3.220 | 3.320 | 3.127 | 3.250 | 11,787 | +0.00(+0.00%) |
Mar 12, 2019 | 3.370 | 3.370 | 3.170 | 3.250 | 36,446 | -0.21(-6.07%) |
Mar 11, 2019 | 3.350 | 3.550 | 3.350 | 3.460 | 4,384 | +0.02(+0.58%) |
Mar 08, 2019 | 3.380 | 3.500 | 3.350 | 3.440 | 13,500 | +0.06(+1.78%) |
Mar 07, 2019 | 3.390 | 3.505 | 3.360 | 3.380 | 5,301 | -0.13(-3.70%) |
Mar 06, 2019 | 3.451 | 3.560 | 3.451 | 3.510 | 4,736 | -0.03(-0.85%) |
Mar 05, 2019 | 3.450 | 3.600 | 3.350 | 3.540 | 17,059 | +0.12(+3.51%) |
Mar 04, 2019 | 3.510 | 3.510 | 3.400 | 3.420 | 18,399 | -0.14(-3.93%) |