Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.320 | 3.450 | 3.280 | 3.450 | 6,200 | +0.15(+4.55%) |
May 30, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.06(+1.85%) |
May 29, 2019 | 3.260 | 3.360 | 3.170 | 3.240 | 4,200 | +0.00(+0.00%) |
May 28, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 500 | -0.05(-1.52%) |
May 23, 2019 | 3.290 | 3.290 | 3.290 | 0 | -0.11(-3.24%) | |
May 22, 2019 | 3.400 | 3.400 | 3.400 | 25 | +0.00(+0.00%) | |
May 21, 2019 | 3.440 | 3.470 | 3.400 | 3.400 | 9,800 | +0.02(+0.59%) |
May 17, 2019 | 3.380 | 3.380 | 3.380 | 0 | -0.04(-1.17%) | |
May 16, 2019 | 3.420 | 3.420 | 3.420 | 3.420 | 4,715 | -0.01(-0.29%) |
May 15, 2019 | 3.290 | 3.430 | 3.290 | 3.430 | 300 | +0.06(+1.78%) |
May 14, 2019 | 3.360 | 3.380 | 3.360 | 3.370 | 1,200 | +0.01(+0.30%) |
May 13, 2019 | 3.470 | 3.470 | 3.360 | 3.360 | 536 | -0.01(-0.30%) |
May 10, 2019 | 3.280 | 3.400 | 3.190 | 3.370 | 3,400 | +0.21(+6.65%) |
May 09, 2019 | 3.420 | 3.420 | 3.160 | 3.160 | 30,660 | -0.26(-7.60%) |
May 08, 2019 | 3.420 | 3.420 | 3.420 | 19 | +0.00(+0.00%) | |
May 07, 2019 | 3.350 | 3.420 | 3.350 | 3.420 | 2,377 | +0.06(+1.79%) |
May 06, 2019 | 3.370 | 3.370 | 3.360 | 3.360 | 400 | +0.00(+0.00%) |
May 03, 2019 | 3.360 | 3.360 | 3.360 | 3.360 | 1,500 | -0.15(-4.27%) |
May 02, 2019 | 3.430 | 3.510 | 3.300 | 3.510 | 6,300 | +0.02(+0.57%) |
May 01, 2019 | 3.470 | 3.490 | 3.470 | 3.490 | 300 | -0.02(-0.57%) |
Apr 30, 2019 | 3.470 | 3.550 | 3.470 | 3.510 | 9,500 | +0.18(+5.41%) |
Apr 26, 2019 | 3.330 | 3.330 | 3.330 | 0 | +0.04(+1.22%) | |
Apr 24, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.07(+2.17%) | |
Apr 23, 2019 | 3.200 | 3.460 | 3.200 | 3.220 | 1,597 | +0.05(+1.58%) |
Apr 22, 2019 | 3.170 | 3.170 | 3.170 | 3.170 | 101 | -0.18(-5.37%) |
Apr 18, 2019 | 3.350 | 3.350 | 3.350 | 0 | +0.02(+0.60%) | |
Apr 17, 2019 | 3.280 | 3.330 | 3.220 | 3.330 | 3,000 | -0.02(-0.60%) |
Apr 16, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 132 | -0.27(-7.46%) |
Apr 15, 2019 | 3.620 | 3.620 | 3.620 | 3.620 | 101 | +0.17(+4.93%) |
Apr 12, 2019 | 3.610 | 3.610 | 3.450 | 3.450 | 1,025 | +0.00(+0.00%) |
Apr 10, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.08(+2.37%) | |
Apr 09, 2019 | 3.370 | 3.370 | 3.370 | 3.370 | 900 | -0.08(-2.32%) |
Apr 04, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 3.370 | 3.450 | 3.370 | 3.450 | 1,650 | +0.08(+2.37%) |
Apr 02, 2019 | 3.500 | 3.510 | 3.370 | 3.370 | 10,950 | -0.13(-3.71%) |
Apr 01, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 | -0.05(-1.41%) |
Mar 29, 2019 | 3.500 | 3.550 | 3.500 | 3.550 | 1,200 | +0.04(+1.14%) |
Mar 28, 2019 | 3.490 | 3.510 | 3.490 | 3.510 | 2,675 | +0.16(+4.78%) |
Mar 27, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 130 | -0.12(-3.46%) |
Mar 26, 2019 | 3.510 | 3.510 | 3.470 | 3.470 | 1,517 | +0.08(+2.36%) |
Mar 25, 2019 | 3.400 | 3.400 | 3.200 | 3.390 | 4,950 | -0.01(-0.29%) |
Mar 22, 2019 | 3.410 | 3.410 | 3.400 | 3.400 | 1,500 | +0.07(+2.10%) |
Mar 21, 2019 | 3.360 | 3.360 | 3.330 | 3.330 | 750 | -0.22(-6.20%) |
Mar 20, 2019 | 3.600 | 3.600 | 3.550 | 3.550 | 1,700 | +0.00(+0.00%) |
Mar 19, 2019 | 3.550 | 3.550 | 3.550 | 3.550 | 5,382 | -0.07(-1.93%) |
Mar 18, 2019 | 3.660 | 3.670 | 3.620 | 3.620 | 1,451 | +0.02(+0.56%) |
Mar 15, 2019 | 3.500 | 3.600 | 3.500 | 3.600 | 1,600 | +0.01(+0.28%) |
Mar 12, 2019 | 3.590 | 3.590 | 3.590 | 0 | +0.05(+1.41%) | |
Mar 11, 2019 | 3.210 | 3.630 | 3.210 | 3.540 | 16,345 | -0.06(-1.67%) |
Mar 08, 2019 | 3.360 | 3.640 | 3.340 | 3.600 | 16,908 | +0.47(+15.02%) |
Mar 07, 2019 | 3.130 | 3.130 | 3.130 | 3.130 | 900 | -0.08(-2.49%) |
Mar 05, 2019 | 3.210 | 3.210 | 3.210 | 0 | -0.17(-5.03%) | |
Mar 04, 2019 | 3.380 | 3.380 | 3.380 | 3.380 | 900 | +0.00(+0.00%) |