Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.500 | 3.550 | 3.500 | 3.500 | 4,100 | -0.10(-2.78%) |
May 30, 2019 | 3.600 | 3.600 | 3.600 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.04(+1.27%) | |
May 23, 2019 | 3.555 | 3.555 | 3.555 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 3.596 | 3.596 | 3.555 | 3.555 | 1,611 | -0.04(-1.25%) |
May 21, 2019 | 3.610 | 3.650 | 3.600 | 3.600 | 3,885 | +0.04(+1.10%) |
May 20, 2019 | 3.642 | 3.648 | 3.561 | 3.561 | 5,904 | -0.08(-2.07%) |
May 17, 2019 | 3.600 | 3.692 | 3.600 | 3.636 | 6,100 | +0.15(+4.20%) |
May 16, 2019 | 3.599 | 3.600 | 3.490 | 3.490 | 6,105 | -0.11(-3.07%) |
May 15, 2019 | 3.557 | 3.600 | 3.497 | 3.600 | 12,565 | +0.14(+4.05%) |
May 14, 2019 | 3.430 | 3.520 | 3.430 | 3.460 | 2,910 | -0.10(-2.71%) |
May 13, 2019 | 3.560 | 3.560 | 3.550 | 3.557 | 1,514 | -0.04(-1.21%) |
May 09, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,362 | +0.03(+0.76%) |
May 07, 2019 | 3.530 | 3.573 | 3.530 | 3.573 | 4,611 | +0.05(+1.51%) |
May 06, 2019 | 3.520 | 3.520 | 3.520 | 3.520 | 140 | -0.08(-2.22%) |
May 03, 2019 | 3.600 | 3.600 | 3.600 | 51 | +0.00(+0.00%) | |
May 02, 2019 | 3.600 | 3.600 | 3.380 | 3.600 | 793 | +0.04(+1.27%) |
May 01, 2019 | 3.590 | 3.590 | 3.500 | 3.555 | 825 | -0.02(-0.70%) |
Apr 30, 2019 | 3.530 | 3.650 | 3.510 | 3.580 | 3,031 | +0.06(+1.70%) |
Apr 29, 2019 | 3.520 | 3.520 | 3.520 | 30 | +0.00(+0.00%) | |
Apr 26, 2019 | 3.650 | 3.650 | 3.510 | 3.520 | 1,400 | -0.11(-3.00%) |
Apr 25, 2019 | 3.520 | 3.629 | 3.520 | 3.629 | 252 | -0.01(-0.31%) |
Apr 24, 2019 | 3.640 | 3.640 | 3.640 | 53 | +0.00(+0.00%) | |
Apr 23, 2019 | 3.640 | 3.640 | 3.640 | 31 | +0.00(+0.00%) | |
Apr 22, 2019 | 3.760 | 3.790 | 3.610 | 3.640 | 1,714 | +0.09(+2.54%) |
Apr 18, 2019 | 3.579 | 3.579 | 3.550 | 3.550 | 1,900 | +0.01(+0.28%) |
Apr 17, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 2,284 | +0.02(+0.56%) |
Apr 16, 2019 | 3.520 | 3.520 | 3.520 | 3 | +0.00(+0.00%) | |
Apr 15, 2019 | 3.460 | 3.530 | 3.435 | 3.520 | 5,101 | -0.01(-0.27%) |
Apr 12, 2019 | 3.540 | 3.540 | 3.500 | 3.530 | 2,300 | +0.06(+1.73%) |
Apr 10, 2019 | 3.470 | 3.470 | 3.470 | 0 | -0.06(-1.70%) | |
Apr 09, 2019 | 3.520 | 3.530 | 3.520 | 3.530 | 334 | +0.15(+4.42%) |
Apr 05, 2019 | 3.381 | 3.381 | 3.381 | 0 | -0.05(-1.42%) | |
Apr 04, 2019 | 3.330 | 3.429 | 3.330 | 3.429 | 1,102 | -0.03(-0.83%) |
Apr 02, 2019 | 3.458 | 3.458 | 3.458 | 0 | +0.07(+2.20%) | |
Apr 01, 2019 | 3.430 | 3.430 | 3.383 | 3.383 | 870 | -0.05(-1.36%) |
Mar 29, 2019 | 3.528 | 3.528 | 3.420 | 3.430 | 1,300 | +0.04(+1.17%) |
Mar 28, 2019 | 3.390 | 3.390 | 3.390 | 205 | +0.00(+0.00%) | |
Mar 27, 2019 | 3.550 | 3.550 | 3.390 | 3.390 | 1,572 | -0.02(-0.71%) |
Mar 26, 2019 | 3.414 | 3.414 | 3.414 | 3.414 | 591 | +0.09(+2.85%) |
Mar 25, 2019 | 3.300 | 3.365 | 3.300 | 3.320 | 1,438 | -0.04(-1.19%) |
Mar 22, 2019 | 3.360 | 3.399 | 3.320 | 3.360 | 25,500 | -0.00(-0.10%) |
Mar 21, 2019 | 3.365 | 3.440 | 3.350 | 3.363 | 13,286 | +0.01(+0.40%) |
Mar 20, 2019 | 3.370 | 3.370 | 3.350 | 3.350 | 615 | -0.14(-4.01%) |
Mar 19, 2019 | 3.473 | 3.490 | 3.439 | 3.490 | 946 | -0.04(-1.14%) |
Mar 18, 2019 | 3.490 | 3.530 | 3.490 | 3.530 | 460 | +0.08(+2.32%) |
Mar 15, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.01(-0.23%) |
Mar 14, 2019 | 3.458 | 3.458 | 3.458 | 17 | +0.00(+0.00%) | |
Mar 13, 2019 | 3.458 | 3.458 | 3.458 | 3.458 | 103 | -0.07(-2.04%) |
Mar 12, 2019 | 3.530 | 3.530 | 3.530 | 401 | +0.00(+0.00%) | |
Mar 11, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 666 | +0.03(+0.85%) |
Mar 08, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | +0.00(+0.00%) |
Mar 07, 2019 | 3.380 | 3.503 | 3.350 | 3.500 | 47,815 | +0.14(+4.17%) |
Mar 06, 2019 | 3.330 | 3.360 | 3.330 | 3.360 | 815 | -0.03(-0.88%) |
Mar 05, 2019 | 3.390 | 3.390 | 3.390 | 3.390 | 164 | +0.04(+1.21%) |
Mar 04, 2019 | 3.337 | 3.350 | 3.320 | 3.349 | 6,984 | -0.01(-0.31%) |