Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.639 | 3.639 | 3.588 | 3.620 | 8,059 | +0.00(+0.00%) |
May 30, 2019 | 3.594 | 3.639 | 3.594 | 3.620 | 4,359 | +0.01(+0.18%) |
May 29, 2019 | 3.639 | 3.639 | 3.601 | 3.613 | 10,481 | -0.03(-0.69%) |
May 28, 2019 | 3.603 | 3.639 | 3.603 | 3.638 | 11,325 | +0.01(+0.38%) |
May 24, 2019 | 3.659 | 3.659 | 3.576 | 3.625 | 14,538 | +0.02(+0.48%) |
May 23, 2019 | 3.582 | 3.607 | 3.582 | 3.607 | 8,847 | +0.01(+0.18%) |
May 22, 2019 | 3.575 | 3.607 | 3.575 | 3.601 | 8,147 | -0.01(-0.17%) |
May 21, 2019 | 3.598 | 3.607 | 3.576 | 3.607 | 7,991 | +0.03(+0.75%) |
May 20, 2019 | 3.591 | 3.607 | 3.575 | 3.580 | 21,457 | -0.01(-0.23%) |
May 17, 2019 | 3.569 | 3.588 | 3.569 | 3.588 | 2,212 | +0.02(+0.53%) |
May 16, 2019 | 3.601 | 3.660 | 3.563 | 3.569 | 32,944 | -0.01(-0.18%) |
May 15, 2019 | 3.531 | 3.583 | 3.531 | 3.575 | 30,319 | -0.06(-1.57%) |
May 14, 2019 | 3.621 | 3.653 | 3.591 | 3.632 | 22,741 | +0.04(+0.99%) |
May 13, 2019 | 3.613 | 3.622 | 3.591 | 3.597 | 46,731 | +0.00(+0.00%) |
May 10, 2019 | 3.628 | 3.628 | 3.588 | 3.597 | 8,443 | -0.03(-0.86%) |
May 09, 2019 | 3.634 | 3.640 | 3.584 | 3.628 | 31,509 | +0.02(+0.43%) |
May 08, 2019 | 3.591 | 3.640 | 3.572 | 3.613 | 11,637 | -0.01(-0.26%) |
May 07, 2019 | 3.569 | 3.622 | 3.569 | 3.622 | 10,090 | +0.01(+0.35%) |
May 06, 2019 | 3.678 | 3.678 | 3.579 | 3.609 | 28,237 | +0.03(+0.88%) |
May 03, 2019 | 3.565 | 3.603 | 3.560 | 3.578 | 20,550 | +0.01(+0.26%) |
May 02, 2019 | 3.559 | 3.578 | 3.547 | 3.569 | 28,977 | +0.04(+1.16%) |
May 01, 2019 | 3.609 | 3.661 | 3.528 | 3.528 | 21,074 | -0.08(-2.26%) |
Apr 30, 2019 | 3.559 | 3.609 | 3.559 | 3.609 | 9,120 | +0.07(+1.95%) |
Apr 29, 2019 | 3.553 | 3.578 | 3.528 | 3.540 | 11,022 | -0.04(-1.23%) |
Apr 26, 2019 | 3.553 | 3.591 | 3.543 | 3.584 | 17,045 | +0.05(+1.52%) |
Apr 25, 2019 | 3.515 | 3.539 | 3.511 | 3.531 | 3,315 | +0.02(+0.54%) |
Apr 24, 2019 | 3.547 | 3.559 | 3.509 | 3.512 | 28,074 | -0.00(-0.10%) |
Apr 23, 2019 | 3.534 | 3.534 | 3.489 | 3.515 | 22,876 | +0.01(+0.37%) |
Apr 22, 2019 | 3.547 | 3.547 | 3.478 | 3.502 | 14,383 | -0.04(-1.25%) |
Apr 18, 2019 | 3.443 | 3.547 | 3.443 | 3.547 | 13,541 | +0.04(+1.07%) |
Apr 17, 2019 | 3.515 | 3.528 | 3.496 | 3.509 | 19,016 | -0.01(-0.18%) |
Apr 16, 2019 | 3.474 | 3.540 | 3.474 | 3.515 | 27,418 | +0.02(+0.46%) |
Apr 15, 2019 | 3.462 | 3.518 | 3.462 | 3.499 | 14,252 | +0.04(+1.08%) |
Apr 12, 2019 | 3.474 | 3.506 | 3.462 | 3.462 | 8,833 | -0.02(-0.54%) |
Apr 11, 2019 | 3.474 | 3.493 | 3.474 | 3.481 | 23,223 | -0.01(-0.14%) |
Apr 10, 2019 | 3.487 | 3.487 | 3.486 | 3.486 | 995 | -0.00(-0.03%) |
Apr 09, 2019 | 3.487 | 3.487 | 3.487 | 3.487 | 566 | +0.02(+0.72%) |
Apr 08, 2019 | 3.468 | 3.480 | 3.462 | 3.462 | 35,169 | -0.01(-0.36%) |
Apr 05, 2019 | 3.462 | 3.481 | 3.462 | 3.474 | 38,063 | +0.01(+0.30%) |
Apr 04, 2019 | 3.461 | 3.466 | 3.456 | 3.464 | 6,033 | +0.00(+0.12%) |
Apr 03, 2019 | 3.474 | 3.474 | 3.451 | 3.460 | 43,454 | +0.00(+0.12%) |
Apr 02, 2019 | 3.449 | 3.456 | 3.437 | 3.456 | 6,231 | +0.01(+0.18%) |
Apr 01, 2019 | 3.462 | 3.462 | 3.437 | 3.449 | 17,698 | +0.01(+0.36%) |
Mar 29, 2019 | 3.449 | 3.449 | 3.431 | 3.437 | 5,781 | +0.01(+0.18%) |
Mar 28, 2019 | 3.425 | 3.431 | 3.412 | 3.431 | 3,868 | +0.03(+0.82%) |
Mar 27, 2019 | 3.387 | 3.412 | 3.344 | 3.403 | 31,282 | +0.00(+0.09%) |
Mar 26, 2019 | 3.434 | 3.434 | 3.119 | 3.400 | 73,484 | -0.02(-0.73%) |
Mar 25, 2019 | 3.468 | 3.472 | 3.425 | 3.425 | 33,033 | -0.04(-1.02%) |
Mar 22, 2019 | 3.453 | 3.481 | 3.453 | 3.460 | 24,411 | -0.00(-0.08%) |
Mar 21, 2019 | 3.462 | 3.487 | 3.425 | 3.463 | 14,358 | +0.00(+0.02%) |
Mar 20, 2019 | 3.462 | 3.462 | 3.456 | 3.462 | 5,316 | -0.01(-0.18%) |
Mar 19, 2019 | 3.481 | 3.484 | 3.462 | 3.468 | 15,365 | +0.00(+0.00%) |
Mar 18, 2019 | 3.470 | 3.487 | 3.462 | 3.468 | 21,557 | +0.01(+0.34%) |
Mar 15, 2019 | 3.443 | 3.487 | 3.443 | 3.456 | 20,236 | +0.01(+0.38%) |
Mar 14, 2019 | 3.454 | 3.458 | 3.443 | 3.443 | 14,321 | +0.01(+0.18%) |
Mar 13, 2019 | 3.449 | 3.449 | 3.437 | 3.437 | 7,358 | -0.01(-0.36%) |
Mar 12, 2019 | 3.459 | 3.471 | 3.444 | 3.450 | 7,268 | +0.00(+0.09%) |
Mar 11, 2019 | 3.452 | 3.452 | 3.415 | 3.446 | 6,928 | +0.02(+0.54%) |
Mar 08, 2019 | 3.409 | 3.428 | 3.387 | 3.428 | 7,448 | +0.01(+0.36%) |
Mar 07, 2019 | 3.415 | 3.426 | 3.409 | 3.415 | 4,429 | +0.00(+0.00%) |
Mar 06, 2019 | 3.446 | 3.446 | 3.415 | 3.415 | 12,133 | -0.04(-1.25%) |
Mar 05, 2019 | 3.446 | 3.459 | 3.446 | 3.459 | 13,672 | +0.01(+0.18%) |
Mar 04, 2019 | 3.446 | 3.459 | 3.446 | 3.452 | 25,894 | -0.01(-0.18%) |