Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.420 | 3.517 | 3.420 | 3.460 | 177,400 | +0.15(+4.41%) |
May 30, 2019 | 3.279 | 3.350 | 3.217 | 3.314 | 57,860 | +0.02(+0.50%) |
May 29, 2019 | 3.320 | 3.402 | 3.297 | 3.297 | 30,885 | +0.02(+0.57%) |
May 28, 2019 | 3.317 | 3.317 | 3.194 | 3.279 | 63,804 | -0.05(-1.54%) |
May 24, 2019 | 3.450 | 3.510 | 3.299 | 3.330 | 37,800 | -0.12(-3.48%) |
May 23, 2019 | 3.300 | 3.450 | 3.300 | 3.450 | 68,637 | +0.16(+4.93%) |
May 22, 2019 | 3.390 | 3.405 | 3.221 | 3.288 | 82,704 | -0.12(-3.65%) |
May 21, 2019 | 3.350 | 3.450 | 3.349 | 3.412 | 110,259 | -0.04(-1.09%) |
May 20, 2019 | 3.370 | 3.450 | 3.350 | 3.450 | 23,515 | +0.04(+1.18%) |
May 17, 2019 | 3.200 | 3.445 | 3.200 | 3.410 | 69,300 | +0.01(+0.41%) |
May 16, 2019 | 3.416 | 3.461 | 3.363 | 3.396 | 174,079 | -0.01(-0.43%) |
May 15, 2019 | 3.380 | 3.515 | 3.380 | 3.411 | 266,671 | +0.05(+1.51%) |
May 14, 2019 | 3.675 | 3.675 | 3.300 | 3.360 | 97,611 | -0.20(-5.62%) |
May 13, 2019 | 3.350 | 3.588 | 3.350 | 3.560 | 168,825 | +0.24(+7.23%) |
May 10, 2019 | 3.000 | 3.420 | 3.000 | 3.320 | 54,700 | +0.12(+3.75%) |
May 09, 2019 | 3.110 | 3.333 | 3.065 | 3.200 | 114,293 | +0.16(+5.39%) |
May 08, 2019 | 3.099 | 3.110 | 3.003 | 3.036 | 46,174 | -0.05(-1.63%) |
May 07, 2019 | 2.985 | 3.110 | 2.960 | 3.087 | 73,540 | +0.07(+2.42%) |
May 06, 2019 | 3.041 | 3.064 | 2.950 | 3.014 | 28,700 | -0.02(-0.71%) |
May 03, 2019 | 3.080 | 3.105 | 3.020 | 3.035 | 38,400 | +0.01(+0.35%) |
May 02, 2019 | 3.070 | 3.070 | 2.950 | 3.024 | 157,995 | -0.11(-3.58%) |
May 01, 2019 | 3.140 | 3.195 | 3.081 | 3.137 | 17,929 | -0.02(-0.60%) |
Apr 30, 2019 | 3.194 | 3.215 | 3.156 | 3.156 | 37,192 | -0.01(-0.40%) |
Apr 29, 2019 | 3.210 | 3.212 | 3.100 | 3.168 | 17,780 | -0.05(-1.46%) |
Apr 26, 2019 | 3.214 | 3.250 | 3.160 | 3.215 | 61,200 | +0.08(+2.70%) |
Apr 25, 2019 | 3.198 | 3.309 | 3.130 | 3.131 | 141,905 | -0.06(-1.90%) |
Apr 24, 2019 | 3.100 | 3.231 | 3.080 | 3.192 | 50,922 | +0.11(+3.62%) |
Apr 23, 2019 | 3.095 | 3.450 | 3.010 | 3.080 | 92,781 | -0.04(-1.43%) |
Apr 22, 2019 | 3.230 | 3.230 | 3.100 | 3.125 | 50,222 | -0.09(-2.72%) |
Apr 18, 2019 | 3.250 | 3.280 | 3.175 | 3.212 | 58,000 | -0.02(-0.77%) |
Apr 17, 2019 | 3.225 | 3.250 | 3.187 | 3.237 | 48,600 | +0.03(+1.06%) |
Apr 16, 2019 | 3.288 | 3.310 | 3.160 | 3.203 | 64,191 | -0.12(-3.53%) |
Apr 15, 2019 | 3.350 | 3.392 | 3.311 | 3.320 | 87,402 | -0.07(-2.10%) |
Apr 12, 2019 | 3.610 | 3.610 | 3.334 | 3.391 | 42,700 | +0.04(+1.23%) |
Apr 11, 2019 | 3.395 | 3.420 | 3.292 | 3.350 | 117,031 | -0.07(-2.11%) |
Apr 10, 2019 | 3.920 | 3.920 | 3.400 | 3.422 | 66,859 | -0.10(-2.78%) |
Apr 09, 2019 | 3.650 | 3.650 | 3.493 | 3.520 | 92,301 | -0.02(-0.56%) |
Apr 08, 2019 | 3.586 | 3.646 | 3.510 | 3.540 | 137,990 | +0.09(+2.51%) |
Apr 05, 2019 | 3.456 | 3.680 | 3.411 | 3.453 | 98,600 | -0.01(-0.18%) |
Apr 04, 2019 | 3.340 | 3.520 | 3.270 | 3.460 | 199,450 | +0.19(+5.80%) |
Apr 03, 2019 | 3.171 | 3.350 | 3.140 | 3.270 | 289,881 | +0.17(+5.51%) |
Apr 02, 2019 | 3.094 | 3.102 | 3.050 | 3.099 | 55,226 | +0.01(+0.29%) |
Apr 01, 2019 | 3.100 | 3.180 | 3.050 | 3.090 | 116,487 | -0.09(-2.90%) |
Mar 29, 2019 | 3.170 | 3.182 | 3.100 | 3.182 | 40,500 | -0.01(-0.36%) |
Mar 28, 2019 | 3.213 | 3.213 | 3.100 | 3.194 | 300,418 | -0.10(-2.93%) |
Mar 27, 2019 | 3.350 | 3.360 | 3.270 | 3.290 | 34,739 | -0.06(-1.87%) |
Mar 26, 2019 | 3.408 | 3.500 | 3.300 | 3.353 | 51,468 | -0.07(-1.96%) |
Mar 25, 2019 | 3.295 | 3.432 | 3.250 | 3.420 | 136,756 | +0.12(+3.63%) |
Mar 22, 2019 | 3.350 | 3.380 | 3.250 | 3.300 | 52,000 | -0.04(-1.07%) |
Mar 21, 2019 | 3.400 | 3.590 | 3.251 | 3.336 | 149,970 | -0.05(-1.52%) |
Mar 20, 2019 | 3.205 | 3.600 | 3.190 | 3.387 | 279,174 | +0.10(+3.00%) |
Mar 19, 2019 | 3.355 | 3.355 | 3.232 | 3.289 | 198,362 | -0.04(-1.27%) |
Mar 18, 2019 | 3.408 | 3.440 | 3.299 | 3.331 | 95,555 | -0.02(-0.63%) |
Mar 15, 2019 | 3.440 | 3.600 | 3.352 | 3.352 | 148,500 | -0.12(-3.56%) |
Mar 14, 2019 | 3.529 | 3.590 | 3.430 | 3.476 | 55,806 | -0.12(-3.44%) |
Mar 13, 2019 | 3.700 | 3.850 | 3.570 | 3.600 | 72,747 | -0.06(-1.66%) |
Mar 12, 2019 | 3.800 | 3.800 | 3.639 | 3.661 | 42,244 | +0.05(+1.25%) |
Mar 11, 2019 | 3.645 | 3.710 | 3.550 | 3.615 | 157,969 | -0.03(-0.95%) |
Mar 08, 2019 | 3.663 | 3.690 | 3.562 | 3.650 | 235,400 | +0.08(+2.27%) |
Mar 07, 2019 | 3.481 | 3.624 | 3.454 | 3.569 | 83,096 | +0.09(+2.63%) |
Mar 06, 2019 | 3.500 | 3.500 | 3.377 | 3.477 | 100,917 | +0.01(+0.21%) |
Mar 05, 2019 | 3.573 | 3.594 | 3.452 | 3.470 | 92,088 | -0.09(-2.50%) |
Mar 04, 2019 | 3.455 | 3.667 | 3.369 | 3.559 | 257,222 | +0.06(+1.68%) |