Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.526 | 3.561 | 3.518 | 3.518 | 10,540 | -0.07(-1.88%) |
May 30, 2019 | 3.569 | 3.586 | 3.569 | 3.585 | 11,174 | +0.05(+1.42%) |
May 29, 2019 | 3.536 | 3.552 | 3.535 | 3.535 | 22,259 | -0.05(-1.43%) |
May 28, 2019 | 3.543 | 3.586 | 3.543 | 3.586 | 1,408 | +0.02(+0.48%) |
May 24, 2019 | 3.519 | 3.578 | 3.519 | 3.569 | 16,045 | +0.01(+0.24%) |
May 23, 2019 | 3.526 | 3.561 | 3.526 | 3.561 | 6,801 | -0.01(-0.24%) |
May 22, 2019 | 3.552 | 3.569 | 3.509 | 3.569 | 12,949 | -0.02(-0.48%) |
May 21, 2019 | 3.580 | 3.595 | 3.534 | 3.586 | 13,466 | +0.02(+0.45%) |
May 20, 2019 | 3.561 | 3.612 | 3.561 | 3.570 | 16,503 | -0.04(-1.16%) |
May 17, 2019 | 3.543 | 3.612 | 3.543 | 3.612 | 10,306 | +0.03(+0.71%) |
May 16, 2019 | 3.569 | 3.586 | 3.561 | 3.586 | 8,539 | +0.00(+0.00%) |
May 15, 2019 | 3.578 | 3.586 | 3.568 | 3.586 | 13,579 | +0.01(+0.36%) |
May 14, 2019 | 3.578 | 3.586 | 3.552 | 3.573 | 13,814 | +0.01(+0.36%) |
May 13, 2019 | 3.552 | 3.612 | 3.543 | 3.561 | 37,584 | +0.00(+0.12%) |
May 10, 2019 | 3.578 | 3.595 | 3.532 | 3.556 | 12,297 | +0.00(+0.07%) |
May 09, 2019 | 3.543 | 3.561 | 3.543 | 3.554 | 15,677 | -0.02(-0.66%) |
May 08, 2019 | 3.561 | 3.578 | 3.544 | 3.578 | 17,698 | +0.00(+0.00%) |
May 07, 2019 | 3.492 | 3.586 | 3.492 | 3.578 | 17,731 | +0.09(+2.70%) |
May 06, 2019 | 3.578 | 3.595 | 3.484 | 3.484 | 99,503 | -0.09(-2.63%) |
May 03, 2019 | 3.586 | 3.586 | 3.569 | 3.578 | 24,829 | +0.01(+0.36%) |
May 02, 2019 | 3.505 | 3.565 | 3.505 | 3.565 | 16,474 | +0.06(+1.69%) |
May 01, 2019 | 3.505 | 3.514 | 3.488 | 3.505 | 15,626 | +0.01(+0.24%) |
Apr 30, 2019 | 3.471 | 3.505 | 3.471 | 3.497 | 11,842 | -0.00(-0.12%) |
Apr 29, 2019 | 3.480 | 3.505 | 3.480 | 3.501 | 36,314 | +0.03(+0.86%) |
Apr 26, 2019 | 3.463 | 3.480 | 3.463 | 3.471 | 31,457 | +0.01(+0.25%) |
Apr 25, 2019 | 3.454 | 3.471 | 3.446 | 3.463 | 33,519 | +0.02(+0.49%) |
Apr 24, 2019 | 3.446 | 3.463 | 3.442 | 3.446 | 5,112 | +0.00(+0.00%) |
Apr 23, 2019 | 3.446 | 3.450 | 3.429 | 3.446 | 26,741 | +0.02(+0.50%) |
Apr 22, 2019 | 3.446 | 3.446 | 3.429 | 3.429 | 5,656 | -0.02(-0.49%) |
Apr 18, 2019 | 3.437 | 3.454 | 3.420 | 3.446 | 9,072 | +0.01(+0.25%) |
Apr 17, 2019 | 3.480 | 3.480 | 3.429 | 3.437 | 6,675 | +0.00(+0.00%) |
Apr 16, 2019 | 3.454 | 3.505 | 3.437 | 3.437 | 86,356 | -0.02(-0.46%) |
Apr 15, 2019 | 3.429 | 3.454 | 3.421 | 3.453 | 13,859 | +0.03(+0.96%) |
Apr 12, 2019 | 3.463 | 3.463 | 3.420 | 3.420 | 7,186 | -0.01(-0.25%) |
Apr 11, 2019 | 3.412 | 3.429 | 3.412 | 3.429 | 4,070 | +0.01(+0.25%) |
Apr 10, 2019 | 3.429 | 3.454 | 3.420 | 3.420 | 4,366 | -0.01(-0.25%) |
Apr 09, 2019 | 3.430 | 3.437 | 3.419 | 3.429 | 3,175 | -0.01(-0.25%) |
Apr 08, 2019 | 3.420 | 3.437 | 3.420 | 3.437 | 2,463 | +0.01(+0.25%) |
Apr 05, 2019 | 3.412 | 3.429 | 3.412 | 3.429 | 2,592 | +0.01(+0.25%) |
Apr 04, 2019 | 3.420 | 3.440 | 3.420 | 3.420 | 18,233 | -0.01(-0.25%) |
Apr 03, 2019 | 3.420 | 3.429 | 3.420 | 3.429 | 2,070 | +0.01(+0.25%) |
Apr 02, 2019 | 3.429 | 3.429 | 3.412 | 3.420 | 3,913 | +0.00(+0.00%) |
Apr 01, 2019 | 3.420 | 3.429 | 3.412 | 3.420 | 13,616 | +0.01(+0.25%) |
Mar 29, 2019 | 3.420 | 3.420 | 3.395 | 3.412 | 7,069 | +0.01(+0.25%) |
Mar 28, 2019 | 3.404 | 3.420 | 3.378 | 3.404 | 3,083 | +0.00(+0.00%) |
Mar 27, 2019 | 3.370 | 3.429 | 3.370 | 3.404 | 12,732 | +0.03(+1.01%) |
Mar 26, 2019 | 3.370 | 3.395 | 3.361 | 3.370 | 12,709 | -0.02(-0.63%) |
Mar 25, 2019 | 3.378 | 3.404 | 3.327 | 3.391 | 16,453 | -0.02(-0.62%) |
Mar 22, 2019 | 3.471 | 3.471 | 3.378 | 3.412 | 40,294 | -0.06(-1.71%) |
Mar 21, 2019 | 3.471 | 3.488 | 3.468 | 3.471 | 10,011 | -0.02(-0.49%) |
Mar 20, 2019 | 3.497 | 3.505 | 3.488 | 3.488 | 2,163 | +0.01(+0.24%) |
Mar 19, 2019 | 3.514 | 3.522 | 3.480 | 3.480 | 44,254 | -0.04(-1.20%) |
Mar 18, 2019 | 3.514 | 3.522 | 3.488 | 3.522 | 10,451 | +0.00(+0.00%) |
Mar 15, 2019 | 3.514 | 3.522 | 3.488 | 3.522 | 33,460 | +0.02(+0.52%) |
Mar 14, 2019 | 3.505 | 3.522 | 3.504 | 3.504 | 1,948 | +0.01(+0.21%) |
Mar 13, 2019 | 3.505 | 3.514 | 3.488 | 3.497 | 20,214 | +0.01(+0.24%) |
Mar 12, 2019 | 3.497 | 3.514 | 3.488 | 3.488 | 1,746 | -0.03(-0.72%) |
Mar 11, 2019 | 3.514 | 3.514 | 3.484 | 3.514 | 10,858 | -0.02(-0.48%) |
Mar 08, 2019 | 3.539 | 3.548 | 3.522 | 3.531 | 4,948 | -0.01(-0.29%) |
Mar 07, 2019 | 3.599 | 3.599 | 3.454 | 3.541 | 7,717 | -0.05(-1.37%) |
Mar 06, 2019 | 3.599 | 3.599 | 3.590 | 3.590 | 13,341 | -0.00(-0.07%) |
Mar 05, 2019 | 3.599 | 3.599 | 3.590 | 3.593 | 12,982 | -0.01(-0.17%) |
Mar 04, 2019 | 3.599 | 3.599 | 3.590 | 3.599 | 29,807 | +0.00(+0.00%) |