Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.310 | 3.355 | 3.250 | 3.260 | 59,700 | -0.08(-2.40%) |
May 30, 2019 | 3.460 | 3.460 | 3.339 | 3.340 | 31,433 | -0.06(-1.76%) |
May 29, 2019 | 3.490 | 3.490 | 3.400 | 3.400 | 12,977 | -0.01(-0.29%) |
May 28, 2019 | 3.443 | 3.496 | 3.350 | 3.410 | 9,400 | -0.04(-1.16%) |
May 24, 2019 | 3.445 | 3.480 | 3.308 | 3.450 | 22,600 | +0.02(+0.58%) |
May 23, 2019 | 3.530 | 3.530 | 3.430 | 3.430 | 2,806 | -0.05(-1.44%) |
May 22, 2019 | 3.490 | 3.540 | 3.400 | 3.480 | 23,329 | -0.07(-1.97%) |
May 21, 2019 | 3.550 | 3.550 | 3.510 | 3.550 | 10,260 | -0.08(-2.07%) |
May 20, 2019 | 3.630 | 3.730 | 3.590 | 3.625 | 7,445 | +0.10(+2.98%) |
May 17, 2019 | 3.580 | 3.580 | 3.430 | 3.520 | 4,000 | -0.02(-0.56%) |
May 16, 2019 | 3.700 | 3.700 | 3.540 | 3.540 | 1,974,247 | -0.02(-0.70%) |
May 15, 2019 | 3.630 | 3.680 | 3.565 | 3.565 | 8,734 | -0.08(-2.33%) |
May 14, 2019 | 3.560 | 3.650 | 3.560 | 3.650 | 7,319 | +0.01(+0.27%) |
May 13, 2019 | 3.520 | 3.640 | 3.500 | 3.640 | 1,440 | +0.05(+1.39%) |
May 10, 2019 | 3.630 | 3.680 | 3.570 | 3.590 | 17,600 | -0.05(-1.37%) |
May 09, 2019 | 3.870 | 3.870 | 3.570 | 3.640 | 18,969 | -0.33(-8.31%) |
May 08, 2019 | 3.573 | 3.970 | 3.568 | 3.970 | 49,627 | +0.34(+9.37%) |
May 07, 2019 | 3.610 | 3.645 | 3.507 | 3.630 | 6,307 | +0.07(+1.97%) |
May 06, 2019 | 3.450 | 3.590 | 3.450 | 3.560 | 18,728 | +0.08(+2.30%) |
May 03, 2019 | 3.630 | 3.630 | 3.448 | 3.480 | 17,300 | +0.06(+1.75%) |
May 02, 2019 | 3.430 | 3.490 | 3.410 | 3.420 | 8,514 | -0.10(-2.84%) |
May 01, 2019 | 3.500 | 3.520 | 3.500 | 3.520 | 2,083 | +0.00(+0.00%) |
Apr 30, 2019 | 3.510 | 3.530 | 3.410 | 3.520 | 36,580 | -0.01(-0.28%) |
Apr 29, 2019 | 3.470 | 3.550 | 3.400 | 3.530 | 88,413 | +0.03(+0.86%) |
Apr 26, 2019 | 3.600 | 3.660 | 3.480 | 3.500 | 66,500 | +0.13(+3.86%) |
Apr 25, 2019 | 3.400 | 3.470 | 3.370 | 3.370 | 13,120 | -0.03(-0.88%) |
Apr 24, 2019 | 3.480 | 3.480 | 3.400 | 3.400 | 13,151 | -0.08(-2.30%) |
Apr 23, 2019 | 3.480 | 3.510 | 3.460 | 3.480 | 10,872 | +0.06(+1.75%) |
Apr 22, 2019 | 3.470 | 3.510 | 3.302 | 3.420 | 21,068 | -0.13(-3.66%) |
Apr 18, 2019 | 3.630 | 3.660 | 3.530 | 3.550 | 4,100 | -0.10(-2.74%) |
Apr 17, 2019 | 3.610 | 3.650 | 3.610 | 3.650 | 6,992 | +0.02(+0.55%) |
Apr 16, 2019 | 3.580 | 3.660 | 3.580 | 3.630 | 6,059 | +0.03(+0.83%) |
Apr 15, 2019 | 3.630 | 3.630 | 3.585 | 3.600 | 6,248 | +0.06(+1.69%) |
Apr 12, 2019 | 3.612 | 3.612 | 3.510 | 3.540 | 10,400 | -0.07(-1.94%) |
Apr 11, 2019 | 3.700 | 3.700 | 3.610 | 3.610 | 4,243 | -0.01(-0.28%) |
Apr 10, 2019 | 3.730 | 3.730 | 3.620 | 3.620 | 4,609 | +0.02(+0.56%) |
Apr 09, 2019 | 3.740 | 3.740 | 3.600 | 3.600 | 5,927 | -0.09(-2.44%) |
Apr 08, 2019 | 3.690 | 3.760 | 3.660 | 3.690 | 12,949 | +0.01(+0.27%) |
Apr 05, 2019 | 3.790 | 3.820 | 3.610 | 3.680 | 9,400 | +0.03(+0.82%) |
Apr 04, 2019 | 3.610 | 3.670 | 3.585 | 3.650 | 8,210 | +0.10(+2.82%) |
Apr 03, 2019 | 3.600 | 3.600 | 3.550 | 3.550 | 3,483 | +0.00(+0.00%) |
Apr 02, 2019 | 3.560 | 3.560 | 3.470 | 3.550 | 6,847 | -0.06(-1.66%) |
Apr 01, 2019 | 3.500 | 3.640 | 3.490 | 3.610 | 18,460 | +0.12(+3.44%) |
Mar 29, 2019 | 3.610 | 3.660 | 3.490 | 3.490 | 11,200 | -0.06(-1.69%) |
Mar 28, 2019 | 3.640 | 3.650 | 3.550 | 3.550 | 6,972 | -0.01(-0.28%) |
Mar 27, 2019 | 3.580 | 3.650 | 3.560 | 3.560 | 3,051 | +0.02(+0.56%) |
Mar 26, 2019 | 3.630 | 3.660 | 3.530 | 3.540 | 23,425 | -0.06(-1.67%) |
Mar 25, 2019 | 3.770 | 3.870 | 3.570 | 3.600 | 41,638 | -0.24(-6.25%) |
Mar 22, 2019 | 4.040 | 4.140 | 3.790 | 3.840 | 23,200 | -0.19(-4.71%) |
Mar 21, 2019 | 4.350 | 4.350 | 4.030 | 4.030 | 19,428 | -0.30(-6.93%) |
Mar 20, 2019 | 4.400 | 4.400 | 4.300 | 4.330 | 4,288 | +0.01(+0.23%) |
Mar 19, 2019 | 4.480 | 4.480 | 4.275 | 4.320 | 14,236 | -0.11(-2.48%) |
Mar 18, 2019 | 4.500 | 4.500 | 4.360 | 4.430 | 41,369 | +0.02(+0.45%) |
Mar 15, 2019 | 4.310 | 4.420 | 4.280 | 4.410 | 34,500 | +0.01(+0.23%) |
Mar 14, 2019 | 4.450 | 4.460 | 4.300 | 4.400 | 56,245 | +0.01(+0.23%) |
Mar 13, 2019 | 4.421 | 4.421 | 4.240 | 4.390 | 14,518 | +0.08(+1.86%) |
Mar 12, 2019 | 4.370 | 4.650 | 4.300 | 4.310 | 65,075 | -0.09(-2.05%) |
Mar 11, 2019 | 4.240 | 4.500 | 3.970 | 4.400 | 112,526 | +0.20(+4.76%) |
Mar 08, 2019 | 3.990 | 4.240 | 3.920 | 4.200 | 37,700 | +0.15(+3.70%) |
Mar 07, 2019 | 4.000 | 4.120 | 3.860 | 4.050 | 37,042 | +0.09(+2.27%) |
Mar 06, 2019 | 4.030 | 4.050 | 3.810 | 3.960 | 62,378 | -0.07(-1.74%) |
Mar 05, 2019 | 4.090 | 4.130 | 3.840 | 4.030 | 134,657 | -0.03(-0.74%) |
Mar 04, 2019 | 4.190 | 4.250 | 3.880 | 4.060 | 56,220 | -0.14(-3.33%) |