Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.547 | 3.631 | 3.528 | 3.592 | 1,489,810 | -0.02(-0.54%) |
May 30, 2019 | 3.683 | 3.722 | 3.612 | 3.612 | 1,467,531 | -0.07(-1.93%) |
May 29, 2019 | 3.586 | 3.696 | 3.541 | 3.683 | 2,101,142 | +0.06(+1.60%) |
May 28, 2019 | 3.683 | 3.696 | 3.612 | 3.625 | 1,225,280 | -0.06(-1.75%) |
May 24, 2019 | 3.651 | 3.696 | 3.625 | 3.689 | 851,851 | +0.06(+1.78%) |
May 23, 2019 | 3.689 | 3.710 | 3.477 | 3.625 | 4,642,094 | -0.12(-3.28%) |
May 22, 2019 | 3.773 | 3.825 | 3.728 | 3.748 | 1,333,922 | -0.06(-1.69%) |
May 21, 2019 | 3.877 | 3.883 | 3.786 | 3.812 | 1,355,842 | -0.05(-1.34%) |
May 20, 2019 | 3.857 | 3.928 | 3.851 | 3.864 | 1,883,768 | +0.02(+0.50%) |
May 17, 2019 | 3.851 | 3.921 | 3.832 | 3.844 | 2,894,830 | -0.03(-0.66%) |
May 16, 2019 | 3.787 | 3.902 | 3.787 | 3.870 | 3,723,937 | +0.11(+2.88%) |
May 15, 2019 | 3.762 | 3.864 | 3.749 | 3.762 | 3,074,358 | +0.00(+0.00%) |
May 14, 2019 | 3.730 | 3.825 | 3.711 | 3.762 | 2,630,978 | +0.07(+1.90%) |
May 13, 2019 | 3.634 | 3.704 | 3.573 | 3.691 | 3,610,730 | -0.01(-0.17%) |
May 10, 2019 | 3.793 | 3.793 | 3.666 | 3.698 | 3,107,206 | -0.05(-1.36%) |
May 09, 2019 | 3.634 | 3.806 | 3.583 | 3.749 | 5,167,348 | +0.13(+3.70%) |
May 08, 2019 | 3.494 | 3.647 | 3.494 | 3.615 | 1,917,597 | +0.11(+3.09%) |
May 07, 2019 | 3.551 | 3.558 | 3.475 | 3.507 | 1,275,130 | -0.07(-1.96%) |
May 06, 2019 | 3.564 | 3.583 | 3.446 | 3.577 | 2,660,524 | -0.06(-1.58%) |
May 03, 2019 | 3.513 | 3.685 | 3.513 | 3.634 | 3,658,692 | +0.17(+4.78%) |
May 02, 2019 | 3.424 | 3.538 | 3.424 | 3.468 | 1,795,612 | +0.01(+0.37%) |
May 01, 2019 | 3.405 | 3.487 | 3.360 | 3.456 | 1,694,003 | +0.06(+1.69%) |
Apr 30, 2019 | 3.436 | 3.443 | 3.347 | 3.398 | 1,711,447 | -0.02(-0.56%) |
Apr 29, 2019 | 3.309 | 3.443 | 3.303 | 3.417 | 2,070,487 | +0.10(+3.08%) |
Apr 26, 2019 | 3.258 | 3.315 | 3.188 | 3.315 | 1,998,117 | +0.03(+0.78%) |
Apr 25, 2019 | 3.328 | 3.347 | 3.264 | 3.290 | 1,370,706 | -0.03(-0.96%) |
Apr 24, 2019 | 3.392 | 3.443 | 3.258 | 3.322 | 2,170,360 | +0.03(+0.77%) |
Apr 23, 2019 | 3.271 | 3.318 | 3.264 | 3.296 | 1,317,951 | +0.05(+1.57%) |
Apr 22, 2019 | 3.130 | 3.290 | 3.130 | 3.245 | 1,855,372 | +0.11(+3.67%) |
Apr 18, 2019 | 3.130 | 3.200 | 3.130 | 3.130 | 1,183,906 | -0.02(-0.61%) |
Apr 17, 2019 | 3.226 | 3.245 | 3.143 | 3.150 | 1,282,251 | -0.07(-2.18%) |
Apr 16, 2019 | 3.232 | 3.252 | 3.213 | 3.220 | 706,885 | -0.01(-0.39%) |
Apr 15, 2019 | 3.252 | 3.287 | 3.213 | 3.232 | 1,204,369 | +0.01(+0.20%) |
Apr 12, 2019 | 3.334 | 3.341 | 3.194 | 3.226 | 1,841,737 | -0.08(-2.32%) |
Apr 11, 2019 | 3.283 | 3.315 | 3.229 | 3.303 | 1,975,177 | +0.02(+0.58%) |
Apr 10, 2019 | 3.175 | 3.309 | 3.162 | 3.283 | 3,971,037 | +0.12(+3.83%) |
Apr 09, 2019 | 3.124 | 3.188 | 3.098 | 3.162 | 1,186,810 | +0.04(+1.43%) |
Apr 08, 2019 | 2.996 | 3.150 | 2.996 | 3.118 | 4,068,692 | +0.17(+5.62%) |
Apr 05, 2019 | 2.875 | 2.984 | 2.875 | 2.952 | 2,118,578 | +0.08(+2.66%) |
Apr 04, 2019 | 2.869 | 2.907 | 2.863 | 2.875 | 806,780 | -0.01(-0.22%) |
Apr 03, 2019 | 2.971 | 3.003 | 2.856 | 2.882 | 1,368,287 | -0.09(-3.00%) |
Apr 02, 2019 | 2.945 | 2.977 | 2.945 | 2.971 | 1,032,223 | +0.04(+1.52%) |
Apr 01, 2019 | 2.869 | 2.958 | 2.866 | 2.926 | 1,472,208 | +0.08(+2.92%) |
Mar 29, 2019 | 2.850 | 2.869 | 2.812 | 2.843 | 2,177,397 | +0.02(+0.68%) |
Mar 28, 2019 | 2.869 | 2.920 | 2.818 | 2.824 | 1,695,333 | -0.06(-1.99%) |
Mar 27, 2019 | 2.882 | 2.939 | 2.882 | 2.882 | 1,313,041 | -0.02(-0.66%) |
Mar 26, 2019 | 2.933 | 2.965 | 2.869 | 2.901 | 1,914,961 | -0.01(-0.22%) |
Mar 25, 2019 | 2.875 | 2.920 | 2.837 | 2.907 | 1,166,192 | +0.02(+0.66%) |
Mar 22, 2019 | 2.939 | 2.952 | 2.875 | 2.888 | 1,336,051 | -0.08(-2.79%) |
Mar 21, 2019 | 2.945 | 2.996 | 2.901 | 2.971 | 1,254,188 | +0.03(+1.08%) |
Mar 20, 2019 | 2.907 | 2.949 | 2.882 | 2.939 | 668,391 | +0.02(+0.66%) |
Mar 19, 2019 | 2.984 | 2.984 | 2.901 | 2.920 | 477,507 | -0.04(-1.29%) |
Mar 18, 2019 | 2.926 | 2.984 | 2.907 | 2.958 | 502,871 | +0.05(+1.75%) |
Mar 15, 2019 | 2.863 | 2.920 | 2.850 | 2.907 | 1,232,373 | +0.04(+1.33%) |
Mar 14, 2019 | 2.926 | 2.936 | 2.856 | 2.869 | 1,041,563 | -0.06(-2.17%) |
Mar 13, 2019 | 2.863 | 2.952 | 2.863 | 2.933 | 1,392,578 | +0.09(+3.14%) |
Mar 12, 2019 | 2.792 | 2.875 | 2.792 | 2.843 | 1,233,286 | +0.05(+1.83%) |
Mar 11, 2019 | 2.805 | 2.824 | 2.773 | 2.792 | 1,128,990 | +0.01(+0.46%) |
Mar 08, 2019 | 2.735 | 2.818 | 2.710 | 2.780 | 1,080,228 | +0.03(+0.93%) |
Mar 07, 2019 | 2.792 | 2.805 | 2.722 | 2.754 | 2,317,864 | -0.04(-1.37%) |
Mar 06, 2019 | 2.850 | 2.856 | 2.770 | 2.792 | 1,311,286 | -0.06(-2.23%) |
Mar 05, 2019 | 2.831 | 2.863 | 2.780 | 2.856 | 1,330,781 | +0.03(+1.13%) |
Mar 04, 2019 | 2.831 | 2.831 | 2.780 | 2.824 | 1,518,561 | +0.01(+0.23%) |