Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.123 | 3.206 | 3.102 | 3.192 | 464,614 | +0.05(+1.55%) |
May 30, 2019 | 3.102 | 3.206 | 3.095 | 3.143 | 1,018,319 | +0.04(+1.34%) |
May 29, 2019 | 3.032 | 3.136 | 2.984 | 3.102 | 3,183,970 | +0.07(+2.29%) |
May 28, 2019 | 3.081 | 3.102 | 3.025 | 3.032 | 1,117,506 | -0.03(-1.13%) |
May 24, 2019 | 3.039 | 3.109 | 3.039 | 3.067 | 262,570 | +0.05(+1.61%) |
May 23, 2019 | 3.012 | 3.067 | 2.998 | 3.018 | 333,052 | -0.02(-0.69%) |
May 22, 2019 | 3.046 | 3.110 | 3.005 | 3.039 | 325,358 | +0.00(+0.00%) |
May 21, 2019 | 3.039 | 3.088 | 2.984 | 3.039 | 307,491 | +0.01(+0.23%) |
May 20, 2019 | 3.025 | 3.060 | 3.015 | 3.032 | 395,407 | +0.01(+0.46%) |
May 17, 2019 | 3.032 | 3.075 | 3.005 | 3.018 | 1,295,991 | -0.04(-1.36%) |
May 16, 2019 | 3.074 | 3.088 | 3.043 | 3.060 | 544,813 | -0.01(-0.45%) |
May 15, 2019 | 3.018 | 3.081 | 2.998 | 3.074 | 216,548 | +0.03(+0.91%) |
May 14, 2019 | 3.046 | 3.088 | 2.984 | 3.046 | 466,290 | +0.01(+0.23%) |
May 13, 2019 | 3.060 | 3.143 | 3.005 | 3.039 | 333,187 | -0.07(-2.23%) |
May 10, 2019 | 3.081 | 3.150 | 3.060 | 3.109 | 334,626 | +0.01(+0.45%) |
May 09, 2019 | 3.053 | 3.109 | 3.012 | 3.095 | 290,163 | -0.00(-0.02%) |
May 08, 2019 | 3.175 | 3.195 | 3.042 | 3.096 | 499,042 | -0.04(-1.27%) |
May 07, 2019 | 3.209 | 3.215 | 3.135 | 3.135 | 192,198 | -0.10(-3.09%) |
May 06, 2019 | 3.222 | 3.275 | 3.182 | 3.235 | 188,396 | -0.03(-1.02%) |
May 03, 2019 | 3.282 | 3.302 | 3.232 | 3.269 | 216,461 | -0.01(-0.20%) |
May 02, 2019 | 3.335 | 3.335 | 3.269 | 3.275 | 571,395 | -0.05(-1.60%) |
May 01, 2019 | 3.342 | 3.362 | 3.322 | 3.329 | 224,563 | -0.02(-0.60%) |
Apr 30, 2019 | 3.289 | 3.349 | 3.202 | 3.349 | 703,850 | +0.07(+2.03%) |
Apr 29, 2019 | 3.375 | 3.402 | 3.275 | 3.282 | 309,239 | -0.09(-2.76%) |
Apr 26, 2019 | 3.349 | 3.395 | 3.349 | 3.375 | 131,288 | +0.02(+0.60%) |
Apr 25, 2019 | 3.408 | 3.408 | 3.349 | 3.355 | 323,634 | -0.04(-1.18%) |
Apr 24, 2019 | 3.422 | 3.428 | 3.362 | 3.395 | 984,794 | -0.02(-0.58%) |
Apr 23, 2019 | 3.395 | 3.435 | 3.388 | 3.415 | 252,500 | +0.01(+0.39%) |
Apr 22, 2019 | 3.455 | 3.468 | 3.395 | 3.402 | 103,453 | -0.07(-2.11%) |
Apr 18, 2019 | 3.482 | 3.495 | 3.462 | 3.475 | 106,352 | -0.01(-0.38%) |
Apr 17, 2019 | 3.475 | 3.505 | 3.468 | 3.488 | 316,954 | +0.01(+0.19%) |
Apr 16, 2019 | 3.468 | 3.502 | 3.428 | 3.482 | 224,030 | +0.02(+0.58%) |
Apr 15, 2019 | 3.482 | 3.522 | 3.448 | 3.462 | 464,792 | -0.01(-0.38%) |
Apr 12, 2019 | 3.442 | 3.502 | 3.382 | 3.475 | 225,173 | +0.03(+0.97%) |
Apr 11, 2019 | 3.475 | 3.488 | 3.432 | 3.442 | 238,624 | -0.05(-1.52%) |
Apr 10, 2019 | 3.482 | 3.508 | 3.448 | 3.495 | 179,453 | +0.01(+0.38%) |
Apr 09, 2019 | 3.442 | 3.502 | 3.422 | 3.482 | 398,085 | +0.03(+0.77%) |
Apr 08, 2019 | 3.488 | 3.515 | 3.448 | 3.455 | 497,591 | -0.03(-0.95%) |
Apr 05, 2019 | 3.475 | 3.515 | 3.475 | 3.488 | 516,592 | +0.01(+0.38%) |
Apr 04, 2019 | 3.455 | 3.495 | 3.422 | 3.475 | 379,346 | +0.02(+0.58%) |
Apr 03, 2019 | 3.442 | 3.488 | 3.442 | 3.455 | 487,126 | +0.01(+0.39%) |
Apr 02, 2019 | 3.495 | 3.495 | 3.442 | 3.442 | 909,854 | -0.05(-1.34%) |
Apr 01, 2019 | 3.455 | 3.528 | 3.428 | 3.488 | 462,650 | +0.04(+1.16%) |
Mar 29, 2019 | 3.342 | 3.505 | 3.335 | 3.448 | 2,728,822 | +0.12(+3.60%) |
Mar 28, 2019 | 3.349 | 3.425 | 3.329 | 3.329 | 665,524 | -0.02(-0.60%) |
Mar 27, 2019 | 3.382 | 3.382 | 3.335 | 3.349 | 464,611 | -0.06(-1.76%) |
Mar 26, 2019 | 3.455 | 3.455 | 3.355 | 3.408 | 309,712 | -0.04(-1.16%) |
Mar 25, 2019 | 3.322 | 3.448 | 3.315 | 3.448 | 688,357 | +0.15(+4.44%) |
Mar 22, 2019 | 3.388 | 3.388 | 3.292 | 3.302 | 289,165 | -0.11(-3.31%) |
Mar 21, 2019 | 3.422 | 3.448 | 3.388 | 3.415 | 176,664 | -0.01(-0.19%) |
Mar 20, 2019 | 3.455 | 3.468 | 3.402 | 3.422 | 223,549 | -0.03(-0.96%) |
Mar 19, 2019 | 3.468 | 3.482 | 3.422 | 3.455 | 142,981 | -0.01(-0.19%) |
Mar 18, 2019 | 3.422 | 3.462 | 3.422 | 3.462 | 222,930 | +0.05(+1.56%) |
Mar 15, 2019 | 3.422 | 3.517 | 3.408 | 3.408 | 580,734 | +0.01(+0.20%) |
Mar 14, 2019 | 3.422 | 3.428 | 3.355 | 3.402 | 267,070 | -0.01(-0.39%) |
Mar 13, 2019 | 3.435 | 3.475 | 3.402 | 3.415 | 121,168 | -0.02(-0.58%) |
Mar 12, 2019 | 3.442 | 3.462 | 3.402 | 3.435 | 178,680 | -0.01(-0.19%) |
Mar 11, 2019 | 3.428 | 3.468 | 3.415 | 3.442 | 153,202 | +0.02(+0.58%) |
Mar 08, 2019 | 3.402 | 3.428 | 3.375 | 3.422 | 136,546 | +0.00(+0.00%) |
Mar 07, 2019 | 3.442 | 3.482 | 3.402 | 3.422 | 238,446 | -0.02(-0.58%) |
Mar 06, 2019 | 3.495 | 3.528 | 3.408 | 3.442 | 269,711 | -0.05(-1.34%) |
Mar 05, 2019 | 3.475 | 3.502 | 3.455 | 3.488 | 210,804 | +0.01(+0.19%) |
Mar 04, 2019 | 3.462 | 3.508 | 3.435 | 3.482 | 250,869 | +0.03(+0.77%) |