Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.150 | 3.190 | 3.100 | 3.130 | 67,227 | -0.05(-1.57%) |
May 30, 2019 | 3.110 | 3.200 | 3.070 | 3.180 | 98,464 | +0.06(+1.92%) |
May 29, 2019 | 3.520 | 3.520 | 3.060 | 3.120 | 269,331 | -0.40(-11.36%) |
May 28, 2019 | 3.580 | 3.580 | 3.410 | 3.520 | 54,790 | +0.07(+2.03%) |
May 27, 2019 | 3.570 | 3.570 | 3.450 | 3.450 | 11,550 | -0.07(-1.99%) |
May 24, 2019 | 3.410 | 3.520 | 3.390 | 3.520 | 50,584 | +0.10(+2.92%) |
May 23, 2019 | 3.380 | 3.430 | 3.360 | 3.420 | 41,420 | +0.04(+1.18%) |
May 22, 2019 | 3.330 | 3.390 | 3.290 | 3.380 | 69,596 | +0.05(+1.50%) |
May 21, 2019 | 3.320 | 3.470 | 3.290 | 3.330 | 108,086 | +0.06(+1.83%) |
May 17, 2019 | 3.270 | 3.270 | 3.270 | 0 | +0.01(+0.31%) | |
May 16, 2019 | 3.280 | 3.340 | 3.190 | 3.260 | 67,245 | -0.02(-0.61%) |
May 15, 2019 | 3.080 | 3.320 | 3.080 | 3.280 | 62,162 | +0.15(+4.79%) |
May 14, 2019 | 3.100 | 3.170 | 3.090 | 3.130 | 39,700 | +0.03(+0.97%) |
May 13, 2019 | 3.180 | 3.180 | 3.090 | 3.100 | 37,367 | -0.10(-3.13%) |
May 10, 2019 | 3.160 | 3.210 | 3.120 | 3.200 | 41,769 | +0.07(+2.24%) |
May 09, 2019 | 3.130 | 3.180 | 3.100 | 3.130 | 21,600 | +0.00(+0.00%) |
May 08, 2019 | 3.120 | 3.170 | 3.120 | 3.130 | 12,320 | -0.04(-1.26%) |
May 07, 2019 | 3.240 | 3.260 | 3.170 | 3.170 | 48,638 | -0.08(-2.46%) |
May 06, 2019 | 3.290 | 3.320 | 3.180 | 3.250 | 22,900 | -0.06(-1.81%) |
May 03, 2019 | 3.190 | 3.350 | 3.190 | 3.310 | 78,608 | +0.18(+5.75%) |
May 02, 2019 | 3.060 | 3.160 | 3.050 | 3.130 | 50,447 | +0.07(+2.29%) |
May 01, 2019 | 3.030 | 3.110 | 3.030 | 3.060 | 22,221 | -0.01(-0.33%) |
Apr 30, 2019 | 3.070 | 3.130 | 3.020 | 3.070 | 50,209 | +0.00(+0.00%) |
Apr 29, 2019 | 3.050 | 3.100 | 3.050 | 3.070 | 17,003 | +0.02(+0.66%) |
Apr 26, 2019 | 3.030 | 3.070 | 3.030 | 3.050 | 22,033 | +0.00(+0.00%) |
Apr 25, 2019 | 3.060 | 3.080 | 3.020 | 3.050 | 32,167 | -0.03(-0.97%) |
Apr 24, 2019 | 3.090 | 3.090 | 3.040 | 3.080 | 12,315 | +0.01(+0.33%) |
Apr 23, 2019 | 3.010 | 3.110 | 3.000 | 3.070 | 86,107 | +0.05(+1.66%) |
Apr 22, 2019 | 3.080 | 3.150 | 2.980 | 3.020 | 71,595 | -0.13(-4.13%) |
Apr 18, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) | |
Apr 17, 2019 | 3.190 | 3.190 | 3.100 | 3.120 | 30,614 | -0.07(-2.19%) |
Apr 16, 2019 | 3.210 | 3.230 | 3.180 | 3.190 | 38,401 | -0.02(-0.62%) |
Apr 15, 2019 | 3.200 | 3.230 | 3.180 | 3.210 | 44,155 | +0.01(+0.31%) |
Apr 12, 2019 | 3.240 | 3.240 | 3.170 | 3.200 | 34,776 | -0.09(-2.74%) |
Apr 11, 2019 | 3.260 | 3.300 | 3.260 | 3.290 | 19,941 | +0.03(+0.92%) |
Apr 10, 2019 | 3.300 | 3.320 | 3.210 | 3.260 | 38,722 | -0.04(-1.21%) |
Apr 09, 2019 | 3.340 | 3.340 | 3.290 | 3.300 | 68,301 | -0.05(-1.49%) |
Apr 08, 2019 | 3.400 | 3.400 | 3.340 | 3.350 | 20,329 | -0.06(-1.76%) |
Apr 05, 2019 | 3.390 | 3.410 | 3.390 | 3.410 | 35,532 | +0.01(+0.29%) |
Apr 04, 2019 | 3.320 | 3.410 | 3.320 | 3.400 | 66,167 | +0.02(+0.59%) |
Apr 03, 2019 | 3.340 | 3.390 | 3.340 | 3.380 | 10,597 | +0.02(+0.60%) |
Apr 02, 2019 | 3.340 | 3.380 | 3.290 | 3.360 | 80,839 | -0.03(-0.88%) |
Apr 01, 2019 | 3.320 | 3.400 | 3.290 | 3.390 | 25,754 | +0.04(+1.19%) |
Mar 29, 2019 | 3.390 | 3.400 | 3.340 | 3.350 | 35,250 | -0.06(-1.76%) |
Mar 28, 2019 | 3.390 | 3.420 | 3.390 | 3.410 | 47,234 | +0.01(+0.29%) |
Mar 27, 2019 | 3.420 | 3.420 | 3.380 | 3.400 | 106,219 | -0.01(-0.29%) |
Mar 26, 2019 | 3.370 | 3.440 | 3.370 | 3.410 | 126,112 | +0.02(+0.59%) |
Mar 25, 2019 | 3.400 | 3.410 | 3.360 | 3.390 | 138,547 | +0.01(+0.30%) |
Mar 22, 2019 | 3.430 | 3.430 | 3.280 | 3.380 | 119,778 | -0.01(-0.29%) |
Mar 21, 2019 | 3.490 | 3.530 | 3.390 | 3.390 | 53,421 | -0.10(-2.87%) |
Mar 20, 2019 | 3.420 | 3.490 | 3.420 | 3.490 | 55,358 | +0.04(+1.16%) |
Mar 19, 2019 | 3.510 | 3.510 | 3.390 | 3.450 | 42,042 | -0.04(-1.15%) |
Mar 18, 2019 | 3.550 | 3.550 | 3.450 | 3.490 | 66,490 | -0.01(-0.29%) |
Mar 15, 2019 | 3.520 | 3.550 | 3.490 | 3.500 | 29,939 | -0.04(-1.13%) |
Mar 14, 2019 | 3.600 | 3.610 | 3.530 | 3.540 | 41,634 | -0.06(-1.67%) |
Mar 13, 2019 | 3.650 | 3.660 | 3.590 | 3.600 | 41,722 | +0.00(+0.00%) |
Mar 12, 2019 | 3.640 | 3.670 | 3.600 | 3.600 | 29,983 | -0.01(-0.28%) |
Mar 11, 2019 | 3.520 | 3.650 | 3.520 | 3.610 | 58,638 | +0.03(+0.84%) |
Mar 08, 2019 | 3.620 | 3.700 | 3.580 | 3.580 | 132,740 | -0.05(-1.38%) |
Mar 07, 2019 | 3.620 | 3.650 | 3.600 | 3.630 | 72,595 | +0.01(+0.28%) |
Mar 06, 2019 | 3.660 | 3.690 | 3.580 | 3.620 | 82,532 | -0.04(-1.09%) |
Mar 05, 2019 | 3.690 | 3.810 | 3.640 | 3.660 | 185,294 | -0.15(-3.94%) |
Mar 04, 2019 | 3.760 | 4.010 | 3.760 | 3.810 | 202,792 | +0.04(+1.06%) |