Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.760 | 3.830 | 3.760 | 3.830 | 4,000 | +0.10(+2.68%) |
May 30, 2019 | 3.820 | 3.820 | 3.670 | 3.730 | 1,300 | -0.11(-2.86%) |
May 29, 2019 | 3.850 | 3.850 | 3.840 | 3.840 | 3,800 | -0.02(-0.52%) |
May 28, 2019 | 3.710 | 3.870 | 3.710 | 3.860 | 4,300 | +0.16(+4.32%) |
May 27, 2019 | 3.650 | 3.700 | 3.650 | 3.700 | 2,000 | +0.05(+1.37%) |
May 24, 2019 | 3.680 | 3.780 | 3.650 | 3.650 | 7,830 | -0.06(-1.62%) |
May 23, 2019 | 3.690 | 3.710 | 3.690 | 3.710 | 7,800 | +0.03(+0.82%) |
May 22, 2019 | 3.700 | 3.700 | 3.680 | 3.680 | 1,100 | -0.06(-1.60%) |
May 21, 2019 | 3.740 | 3.740 | 3.740 | 3.740 | 200 | +0.00(+0.00%) |
May 17, 2019 | 3.740 | 3.740 | 3.740 | 0 | -0.03(-0.80%) | |
May 16, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | +0.01(+0.27%) |
May 15, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.01(+0.27%) |
May 14, 2019 | 3.600 | 3.750 | 3.600 | 3.750 | 77,250 | +0.09(+2.46%) |
May 13, 2019 | 3.650 | 3.660 | 3.650 | 3.660 | 2,800 | +0.00(+0.00%) |
May 10, 2019 | 3.690 | 3.690 | 3.600 | 3.660 | 3,300 | -0.08(-2.14%) |
May 09, 2019 | 3.700 | 3.830 | 3.700 | 3.740 | 56,600 | +0.04(+1.08%) |
May 08, 2019 | 3.770 | 3.770 | 3.700 | 3.700 | 6,500 | -0.10(-2.63%) |
May 07, 2019 | 3.750 | 3.880 | 3.750 | 3.800 | 4,200 | +0.09(+2.43%) |
May 06, 2019 | 3.900 | 3.900 | 3.700 | 3.710 | 14,740 | -0.17(-4.38%) |
May 03, 2019 | 3.840 | 3.910 | 3.840 | 3.880 | 43,900 | +0.04(+1.04%) |
May 02, 2019 | 3.770 | 3.840 | 3.770 | 3.840 | 2,800 | +0.06(+1.59%) |
May 01, 2019 | 3.790 | 3.790 | 3.750 | 3.780 | 8,400 | -0.02(-0.53%) |
Apr 30, 2019 | 3.850 | 3.850 | 3.690 | 3.800 | 10,535 | -0.06(-1.55%) |
Apr 29, 2019 | 3.990 | 3.990 | 3.750 | 3.860 | 19,000 | +0.12(+3.21%) |
Apr 26, 2019 | 3.660 | 3.740 | 3.660 | 3.740 | 500 | +0.13(+3.60%) |
Apr 25, 2019 | 3.560 | 3.610 | 3.560 | 3.610 | 8,000 | +0.05(+1.40%) |
Apr 24, 2019 | 3.550 | 3.560 | 3.550 | 3.560 | 40,400 | +0.01(+0.28%) |
Apr 23, 2019 | 3.560 | 3.570 | 3.550 | 3.550 | 87,000 | -0.02(-0.56%) |
Apr 22, 2019 | 3.720 | 3.720 | 3.550 | 3.570 | 8,300 | -0.15(-4.03%) |
Apr 18, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.06(+1.64%) | |
Apr 17, 2019 | 3.800 | 3.800 | 3.660 | 3.660 | 8,300 | -0.04(-1.08%) |
Apr 16, 2019 | 3.520 | 3.740 | 3.520 | 3.700 | 28,900 | +0.23(+6.63%) |
Apr 12, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.04(+1.17%) | |
Apr 11, 2019 | 3.450 | 3.460 | 3.410 | 3.430 | 8,981 | -0.03(-0.87%) |
Apr 10, 2019 | 3.210 | 3.470 | 3.210 | 3.460 | 11,770 | +0.26(+8.12%) |
Apr 09, 2019 | 3.270 | 3.270 | 3.170 | 3.200 | 5,000 | -0.12(-3.61%) |
Apr 08, 2019 | 3.340 | 3.340 | 3.310 | 3.320 | 5,899 | -0.03(-0.90%) |
Apr 05, 2019 | 3.220 | 3.360 | 3.220 | 3.350 | 800 | +0.15(+4.69%) |
Apr 04, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 600 | +0.00(+0.00%) |
Apr 03, 2019 | 3.340 | 3.340 | 3.200 | 3.200 | 5,500 | -0.15(-4.48%) |
Apr 02, 2019 | 3.370 | 3.370 | 3.350 | 3.350 | 2,800 | +0.00(+0.00%) |
Apr 01, 2019 | 3.380 | 3.400 | 3.350 | 3.350 | 15,700 | -0.03(-0.89%) |
Mar 29, 2019 | 3.350 | 3.390 | 3.000 | 3.380 | 12,500 | -0.03(-0.88%) |
Mar 26, 2019 | 3.410 | 3.410 | 3.410 | 0 | +0.14(+4.28%) | |
Mar 25, 2019 | 3.270 | 3.290 | 3.250 | 3.270 | 10,499 | -0.03(-0.91%) |
Mar 22, 2019 | 3.400 | 3.400 | 3.300 | 3.300 | 6,200 | -0.10(-2.94%) |
Mar 21, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 4,100 | +0.00(+0.00%) |
Mar 20, 2019 | 3.490 | 3.490 | 3.400 | 3.400 | 1,700 | -0.10(-2.86%) |
Mar 19, 2019 | 3.460 | 3.590 | 3.440 | 3.500 | 1,000 | +0.02(+0.57%) |
Mar 18, 2019 | 3.490 | 3.490 | 3.480 | 3.480 | 19,400 | +0.04(+1.16%) |
Mar 15, 2019 | 3.440 | 3.440 | 3.440 | 3.440 | 2,500 | -0.06(-1.71%) |
Mar 14, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 10,800 | -0.01(-0.28%) |
Mar 13, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 9,500 | -0.04(-1.13%) |
Mar 12, 2019 | 3.600 | 3.600 | 3.540 | 3.550 | 7,289 | -0.05(-1.39%) |
Mar 08, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.27%) | |
Mar 06, 2019 | 3.520 | 3.520 | 3.520 | 0 | +0.11(+3.23%) | |
Mar 05, 2019 | 3.410 | 3.410 | 3.410 | 3.410 | 100 | -0.08(-2.29%) |