Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.470 | 3.500 | 3.310 | 3.500 | 52,900 | +0.13(+3.86%) |
May 30, 2019 | 3.310 | 3.390 | 3.300 | 3.370 | 43,615 | +0.04(+1.20%) |
May 29, 2019 | 3.300 | 3.400 | 3.260 | 3.330 | 98,918 | +0.03(+0.91%) |
May 28, 2019 | 3.290 | 3.380 | 3.290 | 3.300 | 31,512 | -0.06(-1.88%) |
May 24, 2019 | 3.320 | 3.450 | 3.220 | 3.363 | 34,600 | +0.07(+2.22%) |
May 23, 2019 | 3.150 | 3.460 | 3.150 | 3.290 | 79,286 | +0.14(+4.44%) |
May 22, 2019 | 3.550 | 3.550 | 3.150 | 3.150 | 109,425 | -0.44(-12.26%) |
May 21, 2019 | 3.490 | 3.590 | 3.300 | 3.590 | 111,277 | +0.16(+4.66%) |
May 20, 2019 | 3.610 | 3.744 | 3.409 | 3.430 | 44,623 | -0.22(-6.03%) |
May 17, 2019 | 3.470 | 3.650 | 3.260 | 3.650 | 139,700 | +0.25(+7.35%) |
May 16, 2019 | 3.500 | 3.560 | 3.340 | 3.400 | 83,247 | +0.20(+6.25%) |
May 15, 2019 | 3.160 | 3.461 | 3.150 | 3.200 | 163,195 | -0.03(-0.93%) |
May 14, 2019 | 3.140 | 3.230 | 2.960 | 3.230 | 24,816 | +0.12(+3.86%) |
May 13, 2019 | 3.280 | 3.280 | 3.020 | 3.110 | 62,841 | -0.14(-4.31%) |
May 10, 2019 | 3.120 | 3.250 | 3.120 | 3.250 | 14,000 | +0.11(+3.50%) |
May 09, 2019 | 3.214 | 3.214 | 3.120 | 3.140 | 22,677 | -0.04(-1.26%) |
May 08, 2019 | 3.140 | 3.250 | 3.140 | 3.180 | 45,775 | +0.11(+3.58%) |
May 07, 2019 | 3.070 | 3.200 | 3.070 | 3.070 | 21,890 | -0.04(-1.29%) |
May 06, 2019 | 3.120 | 3.210 | 3.100 | 3.110 | 61,719 | -0.07(-2.20%) |
May 03, 2019 | 3.300 | 3.300 | 3.160 | 3.180 | 35,000 | -0.11(-3.34%) |
May 02, 2019 | 3.150 | 3.290 | 3.100 | 3.290 | 71,074 | +0.10(+3.13%) |
May 01, 2019 | 3.500 | 3.500 | 3.190 | 3.190 | 44,636 | -0.41(-11.39%) |
Apr 30, 2019 | 3.530 | 3.600 | 3.260 | 3.600 | 60,411 | +0.17(+4.96%) |
Apr 29, 2019 | 3.430 | 3.480 | 3.280 | 3.430 | 73,210 | +0.08(+2.39%) |
Apr 26, 2019 | 3.290 | 3.360 | 3.270 | 3.350 | 52,400 | +0.06(+1.82%) |
Apr 25, 2019 | 3.300 | 3.380 | 3.230 | 3.290 | 38,962 | +0.03(+0.92%) |
Apr 24, 2019 | 3.230 | 3.330 | 3.226 | 3.260 | 48,734 | -0.03(-0.76%) |
Apr 23, 2019 | 3.350 | 3.364 | 3.264 | 3.285 | 31,801 | -0.11(-3.38%) |
Apr 22, 2019 | 3.490 | 3.490 | 3.270 | 3.400 | 66,441 | +0.00(+0.00%) |
Apr 18, 2019 | 3.250 | 3.470 | 3.170 | 3.400 | 97,100 | +0.22(+6.92%) |
Apr 17, 2019 | 3.050 | 3.300 | 3.050 | 3.180 | 90,301 | +0.10(+3.25%) |
Apr 16, 2019 | 3.220 | 3.263 | 3.070 | 3.080 | 64,082 | -0.18(-5.52%) |
Apr 15, 2019 | 3.300 | 3.337 | 3.170 | 3.260 | 100,204 | -0.04(-1.21%) |
Apr 12, 2019 | 3.280 | 3.400 | 3.280 | 3.300 | 44,200 | -0.06(-1.79%) |
Apr 11, 2019 | 3.300 | 3.450 | 3.250 | 3.360 | 29,882 | -0.07(-2.04%) |
Apr 10, 2019 | 3.470 | 3.470 | 3.381 | 3.430 | 15,558 | -0.07(-2.00%) |
Apr 09, 2019 | 3.540 | 3.550 | 3.450 | 3.500 | 46,495 | +0.11(+3.24%) |
Apr 08, 2019 | 3.420 | 3.510 | 3.380 | 3.390 | 86,943 | -0.03(-0.88%) |
Apr 05, 2019 | 3.380 | 3.470 | 3.300 | 3.420 | 47,300 | +0.07(+2.09%) |
Apr 04, 2019 | 3.200 | 3.413 | 3.150 | 3.350 | 35,032 | +0.11(+3.40%) |
Apr 03, 2019 | 3.260 | 3.300 | 3.150 | 3.240 | 50,276 | +0.04(+1.25%) |
Apr 02, 2019 | 3.190 | 3.254 | 3.154 | 3.200 | 46,720 | +0.01(+0.31%) |
Apr 01, 2019 | 3.300 | 3.300 | 3.060 | 3.190 | 86,903 | -0.09(-2.60%) |
Mar 29, 2019 | 3.470 | 3.500 | 3.240 | 3.275 | 31,200 | -0.14(-4.24%) |
Mar 28, 2019 | 3.450 | 3.460 | 3.230 | 3.420 | 66,439 | -0.05(-1.44%) |
Mar 27, 2019 | 3.550 | 3.610 | 3.450 | 3.470 | 60,623 | -0.14(-3.88%) |
Mar 26, 2019 | 3.620 | 3.620 | 3.518 | 3.610 | 35,338 | +0.04(+1.12%) |
Mar 25, 2019 | 3.690 | 3.690 | 3.500 | 3.570 | 53,945 | -0.03(-0.72%) |
Mar 22, 2019 | 3.530 | 3.620 | 3.530 | 3.596 | 37,900 | +0.02(+0.44%) |
Mar 21, 2019 | 3.540 | 3.629 | 3.540 | 3.580 | 30,505 | +0.06(+1.70%) |
Mar 20, 2019 | 3.470 | 3.590 | 3.470 | 3.520 | 62,936 | -0.02(-0.56%) |
Mar 19, 2019 | 3.550 | 3.630 | 3.500 | 3.540 | 41,798 | +0.02(+0.57%) |
Mar 18, 2019 | 3.450 | 3.600 | 3.450 | 3.520 | 55,483 | +0.09(+2.62%) |
Mar 15, 2019 | 3.460 | 3.680 | 3.420 | 3.430 | 97,000 | -0.08(-2.28%) |
Mar 14, 2019 | 3.600 | 3.800 | 3.500 | 3.510 | 72,259 | -0.23(-6.15%) |
Mar 13, 2019 | 3.790 | 3.790 | 3.538 | 3.740 | 84,702 | +0.16(+4.47%) |
Mar 12, 2019 | 3.670 | 3.670 | 3.510 | 3.580 | 55,725 | -0.01(-0.28%) |
Mar 11, 2019 | 3.670 | 3.670 | 3.540 | 3.590 | 75,895 | -0.01(-0.28%) |
Mar 08, 2019 | 3.650 | 3.650 | 3.500 | 3.600 | 76,500 | +0.11(+3.15%) |
Mar 07, 2019 | 3.750 | 3.750 | 3.360 | 3.490 | 88,667 | +0.00(+0.00%) |
Mar 06, 2019 | 3.620 | 3.620 | 3.410 | 3.490 | 33,661 | -0.06(-1.69%) |
Mar 05, 2019 | 3.500 | 3.558 | 3.480 | 3.550 | 90,221 | +0.08(+2.31%) |
Mar 04, 2019 | 3.500 | 3.570 | 3.270 | 3.470 | 166,172 | -0.10(-2.80%) |