Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.480 | 3.480 | 3.360 | 3.410 | 28,100 | -0.04(-1.16%) |
May 30, 2019 | 3.380 | 3.470 | 3.380 | 3.450 | 5,490 | +0.05(+1.47%) |
May 29, 2019 | 3.380 | 3.400 | 3.340 | 3.400 | 41,403 | +0.02(+0.59%) |
May 28, 2019 | 3.380 | 3.468 | 3.380 | 3.380 | 30,668 | -0.08(-2.31%) |
May 24, 2019 | 3.500 | 3.550 | 3.460 | 3.460 | 32,900 | +0.00(+0.00%) |
May 23, 2019 | 3.390 | 3.460 | 3.310 | 3.460 | 27,858 | +0.12(+3.59%) |
May 22, 2019 | 3.390 | 3.470 | 3.340 | 3.340 | 63,093 | -0.15(-4.30%) |
May 21, 2019 | 3.340 | 3.550 | 3.320 | 3.490 | 28,605 | +0.15(+4.49%) |
May 20, 2019 | 3.460 | 3.460 | 3.310 | 3.340 | 85,548 | -0.12(-3.47%) |
May 17, 2019 | 3.540 | 3.570 | 3.410 | 3.460 | 83,600 | -0.15(-4.15%) |
May 16, 2019 | 3.700 | 3.710 | 3.550 | 3.610 | 107,209 | -0.03(-0.83%) |
May 15, 2019 | 3.590 | 3.670 | 3.580 | 3.640 | 113,732 | -0.03(-0.82%) |
May 14, 2019 | 3.520 | 3.730 | 3.480 | 3.670 | 36,363 | +0.15(+4.26%) |
May 13, 2019 | 3.550 | 3.620 | 3.455 | 3.520 | 91,708 | -0.09(-2.49%) |
May 10, 2019 | 3.640 | 3.650 | 3.560 | 3.610 | 44,800 | +0.00(+0.00%) |
May 09, 2019 | 3.580 | 3.650 | 3.570 | 3.610 | 43,802 | -0.02(-0.55%) |
May 08, 2019 | 3.600 | 3.650 | 3.590 | 3.630 | 31,280 | +0.00(+0.00%) |
May 07, 2019 | 3.580 | 3.643 | 3.560 | 3.630 | 75,584 | -0.01(-0.27%) |
May 06, 2019 | 3.620 | 3.700 | 3.600 | 3.640 | 49,723 | -0.07(-1.89%) |
May 03, 2019 | 3.730 | 3.750 | 3.660 | 3.710 | 45,600 | -0.01(-0.27%) |
May 02, 2019 | 3.690 | 3.730 | 3.612 | 3.720 | 53,971 | +0.02(+0.54%) |
May 01, 2019 | 3.700 | 3.772 | 3.618 | 3.700 | 111,907 | -0.01(-0.27%) |
Apr 30, 2019 | 3.680 | 3.751 | 3.650 | 3.710 | 37,607 | +0.04(+1.09%) |
Apr 29, 2019 | 3.650 | 3.811 | 3.638 | 3.670 | 46,098 | -0.03(-0.81%) |
Apr 26, 2019 | 3.920 | 3.990 | 3.531 | 3.700 | 226,100 | -0.19(-4.88%) |
Apr 25, 2019 | 3.700 | 4.080 | 3.700 | 3.890 | 442,034 | +0.15(+4.01%) |
Apr 24, 2019 | 3.480 | 3.750 | 3.420 | 3.740 | 211,633 | +0.22(+6.25%) |
Apr 23, 2019 | 3.360 | 3.530 | 3.310 | 3.520 | 85,684 | +0.16(+4.76%) |
Apr 22, 2019 | 3.180 | 3.400 | 3.180 | 3.360 | 79,941 | +0.15(+4.67%) |
Apr 18, 2019 | 3.120 | 3.240 | 3.120 | 3.210 | 92,200 | +0.06(+1.74%) |
Apr 17, 2019 | 3.150 | 3.200 | 3.120 | 3.155 | 36,070 | +0.03(+1.12%) |
Apr 16, 2019 | 3.146 | 3.186 | 3.100 | 3.120 | 45,690 | -0.01(-0.32%) |
Apr 15, 2019 | 3.110 | 3.163 | 3.110 | 3.130 | 28,976 | -0.02(-0.63%) |
Apr 12, 2019 | 3.150 | 3.200 | 3.120 | 3.150 | 27,300 | +0.00(+0.00%) |
Apr 11, 2019 | 3.170 | 3.220 | 3.120 | 3.150 | 54,949 | -0.03(-0.94%) |
Apr 10, 2019 | 3.190 | 3.230 | 3.180 | 3.180 | 20,351 | -0.04(-1.24%) |
Apr 09, 2019 | 3.230 | 3.230 | 3.170 | 3.220 | 29,957 | +0.00(+0.00%) |
Apr 08, 2019 | 3.170 | 3.270 | 3.160 | 3.220 | 46,917 | +0.05(+1.58%) |
Apr 05, 2019 | 3.170 | 3.190 | 3.140 | 3.170 | 33,500 | +0.00(+0.00%) |
Apr 04, 2019 | 3.210 | 3.250 | 3.120 | 3.170 | 71,437 | -0.07(-2.16%) |
Apr 03, 2019 | 3.320 | 3.320 | 3.158 | 3.240 | 79,217 | -0.06(-1.82%) |
Apr 02, 2019 | 3.210 | 3.308 | 3.130 | 3.300 | 132,632 | +0.02(+0.61%) |
Apr 01, 2019 | 3.350 | 3.390 | 3.070 | 3.280 | 1,383,684 | +0.40(+13.89%) |
Mar 29, 2019 | 2.900 | 2.990 | 2.790 | 2.880 | 121,000 | +0.06(+2.13%) |
Mar 28, 2019 | 2.930 | 2.930 | 2.810 | 2.820 | 37,852 | -0.02(-0.70%) |
Mar 27, 2019 | 2.990 | 3.000 | 2.820 | 2.840 | 59,096 | +0.03(+1.07%) |
Mar 26, 2019 | 2.830 | 2.980 | 2.800 | 2.810 | 75,257 | -0.05(-1.75%) |
Mar 25, 2019 | 2.960 | 2.990 | 2.845 | 2.860 | 77,957 | -0.13(-4.35%) |
Mar 22, 2019 | 2.930 | 3.010 | 2.930 | 2.990 | 29,000 | +0.01(+0.34%) |
Mar 21, 2019 | 3.100 | 3.100 | 2.900 | 2.980 | 92,351 | -0.14(-4.61%) |
Mar 20, 2019 | 3.100 | 3.170 | 3.070 | 3.124 | 5,165 | -0.01(-0.19%) |
Mar 19, 2019 | 3.170 | 3.170 | 3.070 | 3.130 | 23,740 | +0.02(+0.64%) |
Mar 18, 2019 | 3.090 | 3.140 | 3.050 | 3.110 | 40,964 | +0.02(+0.65%) |
Mar 15, 2019 | 3.130 | 3.177 | 3.050 | 3.090 | 39,200 | +0.00(+0.00%) |
Mar 14, 2019 | 3.190 | 3.190 | 3.050 | 3.090 | 35,038 | -0.09(-2.83%) |
Mar 13, 2019 | 3.160 | 3.210 | 3.140 | 3.180 | 11,050 | +0.04(+1.27%) |
Mar 12, 2019 | 3.270 | 3.270 | 3.090 | 3.140 | 57,322 | -0.11(-3.38%) |
Mar 11, 2019 | 3.100 | 3.250 | 3.100 | 3.250 | 16,584 | +0.12(+3.83%) |
Mar 08, 2019 | 3.150 | 3.190 | 3.020 | 3.130 | 40,500 | -0.02(-0.63%) |
Mar 07, 2019 | 3.280 | 3.305 | 3.137 | 3.150 | 60,050 | -0.17(-5.12%) |
Mar 06, 2019 | 3.358 | 3.560 | 3.000 | 3.320 | 216,939 | -0.32(-8.79%) |
Mar 05, 2019 | 3.600 | 3.750 | 3.594 | 3.640 | 79,925 | +0.04(+1.11%) |
Mar 04, 2019 | 3.420 | 3.600 | 3.370 | 3.600 | 82,171 | +0.23(+6.82%) |