Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.480 | 3.480 | 3.355 | 3.420 | 23,300 | -0.03(-0.87%) |
May 30, 2019 | 3.450 | 3.450 | 3.410 | 3.450 | 26,720 | +0.00(+0.00%) |
May 29, 2019 | 3.350 | 3.470 | 3.350 | 3.450 | 106,200 | +0.12(+3.60%) |
May 28, 2019 | 3.360 | 3.430 | 3.330 | 3.330 | 26,257 | -0.01(-0.30%) |
May 24, 2019 | 3.320 | 3.470 | 3.320 | 3.340 | 64,000 | +0.08(+2.45%) |
May 23, 2019 | 3.200 | 3.350 | 3.170 | 3.260 | 109,737 | +0.11(+3.49%) |
May 22, 2019 | 3.210 | 3.230 | 3.150 | 3.150 | 16,341 | -0.05(-1.56%) |
May 21, 2019 | 3.200 | 3.246 | 3.190 | 3.200 | 34,215 | -0.02(-0.62%) |
May 20, 2019 | 3.210 | 3.290 | 3.210 | 3.220 | 12,995 | +0.02(+0.63%) |
May 17, 2019 | 3.270 | 3.270 | 3.200 | 3.200 | 5,600 | -0.02(-0.62%) |
May 16, 2019 | 3.290 | 3.340 | 3.220 | 3.220 | 21,493 | -0.01(-0.31%) |
May 15, 2019 | 3.160 | 3.230 | 3.150 | 3.230 | 21,193 | +0.04(+1.25%) |
May 14, 2019 | 3.170 | 3.230 | 3.150 | 3.190 | 18,589 | +0.08(+2.57%) |
May 13, 2019 | 3.200 | 3.260 | 3.100 | 3.110 | 39,632 | -0.12(-3.72%) |
May 10, 2019 | 3.240 | 3.270 | 3.220 | 3.230 | 29,400 | -0.01(-0.31%) |
May 09, 2019 | 3.330 | 3.330 | 3.225 | 3.240 | 27,178 | -0.07(-2.11%) |
May 08, 2019 | 3.330 | 3.350 | 3.300 | 3.310 | 8,660 | +0.03(+0.91%) |
May 07, 2019 | 3.370 | 3.370 | 3.260 | 3.280 | 40,745 | -0.09(-2.67%) |
May 06, 2019 | 3.420 | 3.445 | 3.370 | 3.370 | 31,847 | -0.06(-1.75%) |
May 03, 2019 | 3.510 | 3.520 | 3.430 | 3.430 | 15,300 | -0.03(-1.01%) |
May 02, 2019 | 3.440 | 3.520 | 3.425 | 3.465 | 24,274 | +0.04(+1.32%) |
May 01, 2019 | 3.530 | 3.570 | 3.420 | 3.420 | 28,533 | -0.15(-4.20%) |
Apr 30, 2019 | 3.550 | 3.590 | 3.490 | 3.570 | 22,417 | +0.00(+0.00%) |
Apr 29, 2019 | 3.540 | 3.610 | 3.540 | 3.570 | 25,450 | +0.03(+0.85%) |
Apr 26, 2019 | 3.610 | 3.610 | 3.540 | 3.540 | 25,600 | -0.10(-2.75%) |
Apr 25, 2019 | 3.650 | 3.650 | 3.600 | 3.640 | 27,700 | +0.00(+0.00%) |
Apr 24, 2019 | 3.570 | 3.660 | 3.543 | 3.640 | 33,092 | +0.04(+1.11%) |
Apr 23, 2019 | 3.520 | 3.620 | 3.510 | 3.600 | 29,600 | +0.05(+1.41%) |
Apr 22, 2019 | 3.450 | 3.550 | 3.350 | 3.550 | 190,959 | +0.08(+2.31%) |
Apr 18, 2019 | 3.460 | 3.480 | 3.440 | 3.470 | 10,000 | -0.03(-0.86%) |
Apr 17, 2019 | 3.540 | 3.540 | 3.480 | 3.500 | 17,256 | +0.01(+0.29%) |
Apr 16, 2019 | 3.430 | 3.500 | 3.414 | 3.490 | 50,200 | +0.05(+1.45%) |
Apr 15, 2019 | 3.470 | 3.470 | 3.380 | 3.440 | 28,579 | +0.05(+1.47%) |
Apr 12, 2019 | 3.480 | 3.480 | 3.390 | 3.390 | 21,700 | -0.06(-1.74%) |
Apr 11, 2019 | 3.440 | 3.490 | 3.440 | 3.450 | 33,960 | -0.01(-0.29%) |
Apr 10, 2019 | 3.450 | 3.500 | 3.440 | 3.460 | 34,144 | +0.02(+0.58%) |
Apr 09, 2019 | 3.440 | 3.460 | 3.420 | 3.440 | 35,948 | -0.04(-1.15%) |
Apr 08, 2019 | 3.520 | 3.540 | 3.470 | 3.480 | 214,501 | -0.03(-0.85%) |
Apr 05, 2019 | 3.500 | 3.540 | 3.460 | 3.510 | 51,700 | +0.00(+0.00%) |
Apr 04, 2019 | 3.480 | 3.524 | 3.460 | 3.510 | 78,518 | +0.01(+0.29%) |
Apr 03, 2019 | 3.500 | 3.540 | 3.450 | 3.500 | 32,185 | +0.00(+0.00%) |
Apr 02, 2019 | 3.450 | 3.540 | 3.410 | 3.500 | 53,051 | +0.00(+0.00%) |
Apr 01, 2019 | 3.460 | 3.530 | 3.420 | 3.500 | 44,358 | +0.00(+0.00%) |
Mar 29, 2019 | 3.427 | 3.540 | 3.427 | 3.500 | 32,100 | -0.02(-0.57%) |
Mar 28, 2019 | 3.560 | 3.560 | 3.480 | 3.520 | 29,062 | -0.03(-0.85%) |
Mar 27, 2019 | 3.510 | 3.550 | 3.490 | 3.550 | 39,818 | +0.04(+1.14%) |
Mar 26, 2019 | 3.560 | 3.560 | 3.460 | 3.510 | 53,878 | -0.01(-0.28%) |
Mar 25, 2019 | 3.490 | 3.550 | 3.357 | 3.520 | 66,155 | +0.03(+0.86%) |
Mar 22, 2019 | 3.420 | 3.490 | 3.410 | 3.490 | 78,900 | +0.05(+1.45%) |
Mar 21, 2019 | 3.393 | 3.500 | 3.393 | 3.440 | 61,616 | -0.03(-0.86%) |
Mar 20, 2019 | 3.340 | 3.490 | 3.330 | 3.470 | 41,241 | +0.07(+2.06%) |
Mar 19, 2019 | 3.150 | 3.430 | 3.146 | 3.400 | 557,505 | +0.30(+9.68%) |
Mar 18, 2019 | 3.060 | 3.130 | 3.040 | 3.100 | 49,981 | +0.04(+1.31%) |
Mar 15, 2019 | 3.060 | 3.100 | 3.050 | 3.060 | 15,900 | +0.01(+0.33%) |
Mar 14, 2019 | 3.060 | 3.098 | 3.030 | 3.050 | 24,096 | -0.01(-0.33%) |
Mar 13, 2019 | 3.140 | 3.150 | 3.060 | 3.060 | 38,315 | -0.07(-2.24%) |
Mar 12, 2019 | 3.100 | 3.150 | 3.050 | 3.130 | 20,459 | +0.04(+1.29%) |
Mar 11, 2019 | 3.060 | 3.090 | 3.050 | 3.090 | 31,900 | +0.02(+0.65%) |
Mar 08, 2019 | 3.070 | 3.100 | 3.020 | 3.070 | 25,200 | +0.01(+0.33%) |
Mar 07, 2019 | 3.140 | 3.219 | 3.030 | 3.060 | 43,094 | -0.08(-2.55%) |
Mar 06, 2019 | 3.240 | 3.260 | 3.120 | 3.140 | 524,302 | -0.11(-3.38%) |
Mar 05, 2019 | 3.270 | 3.300 | 3.240 | 3.250 | 37,662 | -0.03(-0.91%) |
Mar 04, 2019 | 3.250 | 3.330 | 3.240 | 3.280 | 25,937 | +0.03(+0.92%) |