Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.057 | 3.073 | 3.045 | 3.057 | 450,565 | -0.02(-0.72%) |
May 30, 2019 | 3.073 | 3.087 | 3.073 | 3.079 | 203,253 | +0.01(+0.18%) |
May 29, 2019 | 3.073 | 3.095 | 3.057 | 3.073 | 487,097 | -0.03(-0.90%) |
May 28, 2019 | 3.118 | 3.134 | 3.090 | 3.101 | 355,344 | -0.01(-0.18%) |
May 24, 2019 | 3.112 | 3.129 | 3.101 | 3.107 | 286,642 | +0.02(+0.54%) |
May 23, 2019 | 3.112 | 3.112 | 3.084 | 3.090 | 527,685 | -0.04(-1.24%) |
May 22, 2019 | 3.151 | 3.162 | 3.123 | 3.129 | 653,932 | -0.03(-0.88%) |
May 21, 2019 | 3.173 | 3.173 | 3.134 | 3.157 | 817,649 | +0.02(+0.53%) |
May 20, 2019 | 3.168 | 3.179 | 3.140 | 3.140 | 463,924 | -0.06(-1.74%) |
May 17, 2019 | 3.207 | 3.212 | 3.190 | 3.196 | 200,991 | -0.03(-0.86%) |
May 16, 2019 | 3.179 | 3.223 | 3.179 | 3.223 | 792,472 | +0.03(+1.05%) |
May 15, 2019 | 3.157 | 3.196 | 3.146 | 3.190 | 394,765 | +0.03(+1.06%) |
May 14, 2019 | 3.146 | 3.190 | 3.140 | 3.157 | 606,308 | +0.02(+0.53%) |
May 13, 2019 | 3.179 | 3.201 | 3.121 | 3.140 | 913,731 | -0.07(-2.25%) |
May 10, 2019 | 3.207 | 3.223 | 3.196 | 3.212 | 438,510 | -0.01(-0.30%) |
May 09, 2019 | 3.205 | 3.238 | 3.194 | 3.222 | 470,698 | -0.02(-0.51%) |
May 08, 2019 | 3.233 | 3.266 | 3.227 | 3.238 | 348,605 | -0.01(-0.17%) |
May 07, 2019 | 3.255 | 3.260 | 3.233 | 3.244 | 355,844 | -0.02(-0.51%) |
May 06, 2019 | 3.222 | 3.272 | 3.178 | 3.260 | 544,059 | -0.02(-0.50%) |
May 03, 2019 | 3.277 | 3.288 | 3.277 | 3.277 | 472,076 | +0.01(+0.17%) |
May 02, 2019 | 3.283 | 3.299 | 3.272 | 3.272 | 529,361 | -0.01(-0.34%) |
May 01, 2019 | 3.272 | 3.294 | 3.255 | 3.283 | 638,881 | +0.03(+1.02%) |
Apr 30, 2019 | 3.288 | 3.299 | 3.233 | 3.249 | 1,241,743 | -0.05(-1.50%) |
Apr 29, 2019 | 3.305 | 3.317 | 3.288 | 3.299 | 374,583 | +0.00(+0.00%) |
Apr 26, 2019 | 3.266 | 3.299 | 3.249 | 3.299 | 491,141 | +0.04(+1.35%) |
Apr 25, 2019 | 3.277 | 3.277 | 3.249 | 3.255 | 588,696 | -0.02(-0.67%) |
Apr 24, 2019 | 3.305 | 3.305 | 3.277 | 3.277 | 421,155 | -0.03(-1.00%) |
Apr 23, 2019 | 3.288 | 3.316 | 3.288 | 3.310 | 287,476 | +0.02(+0.50%) |
Apr 22, 2019 | 3.283 | 3.307 | 3.277 | 3.294 | 360,583 | +0.01(+0.34%) |
Apr 18, 2019 | 3.294 | 3.305 | 3.266 | 3.283 | 267,812 | -0.01(-0.33%) |
Apr 17, 2019 | 3.316 | 3.327 | 3.288 | 3.294 | 378,017 | -0.01(-0.33%) |
Apr 16, 2019 | 3.266 | 3.305 | 3.261 | 3.305 | 551,278 | +0.05(+1.52%) |
Apr 15, 2019 | 3.255 | 3.272 | 3.249 | 3.255 | 400,286 | -0.01(-0.17%) |
Apr 12, 2019 | 3.299 | 3.321 | 3.249 | 3.260 | 811,608 | -0.03(-1.00%) |
Apr 11, 2019 | 3.310 | 3.321 | 3.288 | 3.294 | 689,420 | -0.02(-0.66%) |
Apr 10, 2019 | 3.294 | 3.354 | 3.283 | 3.316 | 774,352 | -0.02(-0.45%) |
Apr 09, 2019 | 3.303 | 3.336 | 3.303 | 3.331 | 594,839 | +0.01(+0.16%) |
Apr 08, 2019 | 3.353 | 3.353 | 3.287 | 3.325 | 1,106,428 | -0.03(-0.98%) |
Apr 05, 2019 | 3.391 | 3.424 | 3.358 | 3.358 | 868,835 | -0.05(-1.60%) |
Apr 04, 2019 | 3.309 | 3.413 | 3.303 | 3.413 | 1,571,072 | +0.10(+2.97%) |
Apr 03, 2019 | 3.282 | 3.314 | 3.228 | 3.314 | 1,869,068 | +0.06(+1.85%) |
Apr 02, 2019 | 3.254 | 3.293 | 3.036 | 3.254 | 8,176,962 | -0.32(-9.01%) |
Apr 01, 2019 | 3.560 | 3.576 | 3.555 | 3.576 | 584,610 | +0.04(+1.08%) |
Mar 29, 2019 | 3.516 | 3.544 | 3.500 | 3.538 | 505,477 | +0.04(+1.09%) |
Mar 28, 2019 | 3.484 | 3.500 | 3.478 | 3.500 | 358,389 | +0.03(+0.79%) |
Mar 27, 2019 | 3.484 | 3.486 | 3.456 | 3.473 | 523,354 | +0.00(+0.00%) |
Mar 26, 2019 | 3.484 | 3.489 | 3.466 | 3.473 | 396,424 | +0.01(+0.16%) |
Mar 25, 2019 | 3.440 | 3.478 | 3.424 | 3.467 | 1,001,558 | +0.03(+0.79%) |
Mar 22, 2019 | 3.456 | 3.465 | 3.429 | 3.440 | 447,970 | -0.02(-0.47%) |
Mar 21, 2019 | 3.462 | 3.478 | 3.448 | 3.456 | 500,124 | +0.01(+0.16%) |
Mar 20, 2019 | 3.440 | 3.473 | 3.429 | 3.451 | 457,523 | +0.00(+0.00%) |
Mar 19, 2019 | 3.484 | 3.484 | 3.451 | 3.451 | 393,316 | -0.03(-0.94%) |
Mar 18, 2019 | 3.467 | 3.484 | 3.445 | 3.484 | 402,213 | +0.03(+0.79%) |
Mar 15, 2019 | 3.456 | 3.467 | 3.445 | 3.456 | 340,281 | +0.00(+0.00%) |
Mar 14, 2019 | 3.429 | 3.456 | 3.418 | 3.456 | 440,414 | +0.04(+1.12%) |
Mar 13, 2019 | 3.440 | 3.440 | 3.385 | 3.418 | 1,215,672 | -0.02(-0.63%) |
Mar 12, 2019 | 3.467 | 3.473 | 3.440 | 3.440 | 375,194 | -0.02(-0.47%) |
Mar 11, 2019 | 3.451 | 3.473 | 3.434 | 3.456 | 371,467 | +0.02(+0.64%) |
Mar 08, 2019 | 3.424 | 3.440 | 3.399 | 3.434 | 435,150 | -0.01(-0.40%) |
Mar 07, 2019 | 3.443 | 3.454 | 3.426 | 3.448 | 511,267 | -0.01(-0.16%) |
Mar 06, 2019 | 3.486 | 3.491 | 3.454 | 3.454 | 1,197,152 | -0.02(-0.47%) |
Mar 05, 2019 | 3.448 | 3.480 | 3.448 | 3.470 | 741,425 | +0.02(+0.47%) |
Mar 04, 2019 | 3.426 | 3.454 | 3.399 | 3.454 | 1,013,696 | +0.05(+1.59%) |